Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.89	14.94	14.87	14.87	375,430	-0.01(-0.07%)
Nov 27, 2015	14.93	14.95	14.88	14.88	189,495	-0.07(-0.47%)
Nov 25, 2015	14.98	14.95	14.95	14.95	381,400	-0.03(-0.20%)
Nov 24, 2015	14.86	15.04	14.85	14.98	998,292	+0.06(+0.40%)
Nov 23, 2015	14.93	15.02	14.91	14.92	838,953	-0.05(-0.33%)
Nov 20, 2015	15.06	15.13	14.95	14.97	328,994	-0.01(-0.07%)
Nov 19, 2015	15.04	15.08	14.96	14.98	1,659,484	-0.05(-0.33%)
Nov 18, 2015	14.88	15.03	14.86	15.03	597,887	+0.21(+1.42%)
Nov 17, 2015	14.90	14.94	14.79	14.82	547,631	-0.01(-0.07%)
Nov 16, 2015	14.64	14.85	14.62	14.83	327,347	+0.22(+1.51%)
Nov 13, 2015	14.62	14.71	14.53	14.61	273,169	-0.07(-0.48%)
Nov 12, 2015	14.85	14.88	14.68	14.68	423,288	-0.31(-2.07%)
Nov 11, 2015	15.16	15.17	14.98	14.99	277,265	-0.09(-0.60%)
Nov 10, 2015	15.08	15.12	15.02	15.08	214,004	-0.06(-0.40%)
Nov 09, 2015	15.26	15.32	15.10	15.14	325,834	-0.13(-0.85%)
Nov 06, 2015	15.32	15.34	15.20	15.27	271,501	-0.16(-1.04%)
Nov 05, 2015	15.48	15.55	15.37	15.43	363,086	-0.17(-1.09%)
Nov 04, 2015	15.77	15.78	15.54	15.60	351,917	-0.08(-0.51%)
Nov 03, 2015	15.64	15.75	15.60	15.68	277,167	-0.06(-0.38%)
Nov 02, 2015	15.55	15.75	15.53	15.74	263,093	+0.23(+1.48%)
Oct 30, 2015	15.56	15.62	15.50	15.51	207,133	-0.02(-0.13%)
Oct 29, 2015	15.52	15.66	15.51	15.53	217,336	-0.13(-0.83%)
Oct 28, 2015	15.45	15.75	15.43	15.66	248,083	+0.25(+1.62%)
Oct 27, 2015	15.53	15.53	15.35	15.41	330,184	-0.26(-1.66%)
Oct 26, 2015	15.80	15.81	15.63	15.67	1,506,162	-0.14(-0.89%)
Oct 23, 2015	15.83	15.88	15.75	15.81	266,647	+0.05(+0.32%)
Oct 22, 2015	15.63	15.81	15.63	15.76	315,812	+0.22(+1.42%)
Oct 21, 2015	15.69	15.69	15.53	15.54	264,051	-0.16(-1.02%)
Oct 20, 2015	15.58	15.77	15.58	15.70	1,383,151	+0.08(+0.51%)
Oct 19, 2015	15.66	15.68	15.58	15.62	311,821	-0.16(-1.01%)
Oct 16, 2015	15.76	15.79	15.66	15.78	174,214	+0.02(+0.13%)
Oct 15, 2015	15.64	15.78	15.56	15.76	239,973	+0.15(+0.96%)
Oct 14, 2015	15.59	15.66	15.54	15.61	261,848	+0.10(+0.64%)
Oct 13, 2015	15.59	15.73	15.50	15.51	1,488,925	-0.24(-1.52%)
Oct 12, 2015	15.88	15.88	15.71	15.75	250,555	-0.13(-0.82%)
Oct 09, 2015	15.87	15.98	15.85	15.88	267,989	+0.05(+0.32%)
Oct 08, 2015	15.63	15.85	15.58	15.83	377,482	+0.22(+1.41%)
Oct 07, 2015	15.49	15.67	15.39	15.61	293,685	+0.30(+1.96%)
Oct 06, 2015	15.20	15.38	15.15	15.31	1,636,675	+0.11(+0.72%)
Oct 05, 2015	14.87	15.24	14.87	15.20	388,426	+0.41(+2.77%)
Oct 02, 2015	14.45	14.79	14.39	14.79	339,855	+0.32(+2.21%)
Oct 01, 2015	14.60	14.66	14.35	14.47	237,855	+0.02(+0.14%)
Sep 30, 2015	14.30	14.46	14.29	14.45	548,067	+0.28(+1.98%)
Sep 29, 2015	14.15	14.27	14.10	14.17	480,110	+0.02(+0.14%)
Sep 28, 2015	14.44	14.44	14.14	14.15	606,732	-0.38(-2.62%)
Sep 25, 2015	14.64	14.71	14.47	14.53	283,834	-0.02(-0.14%)
Sep 24, 2015	14.47	14.60	14.34	14.55	524,183	+0.03(+0.21%)
Sep 23, 2015	14.76	14.81	14.52	14.52	1,453,305	-0.19(-1.29%)
Sep 22, 2015	14.87	14.87	14.63	14.71	546,987	-0.37(-2.45%)
Sep 21, 2015	15.05	15.13	15.02	15.08	309,292	+0.04(+0.27%)
Sep 18, 2015	15.22	15.25	15.02	15.04	408,465	-0.47(-3.03%)
Sep 17, 2015	15.50	15.71	15.39	15.51	645,024	+0.01(+0.06%)
Sep 16, 2015	15.32	15.50	15.32	15.50	1,090,320	+0.30(+1.97%)
Sep 15, 2015	15.08	15.21	15.05	15.20	276,700	+0.12(+0.80%)
Sep 14, 2015	15.10	15.13	15.00	15.08	217,354	-0.04(-0.26%)
Sep 11, 2015	15.14	15.16	15.00	15.12	383,618	-0.08(-0.53%)
Sep 10, 2015	15.07	15.28	15.05	15.20	348,433	+0.13(+0.86%)
Sep 09, 2015	15.37	15.43	15.06	15.07	284,747	-0.14(-0.92%)
Sep 08, 2015	15.14	15.22	15.12	15.21	1,352,689	+0.32(+2.15%)
Sep 04, 2015	14.97	14.89	14.89	14.89	366,400	-0.31(-2.04%)
Sep 03, 2015	15.16	15.38	15.15	15.20	1,473,914	+0.08(+0.53%)
Sep 02, 2015	15.15	15.21	14.97	15.12	299,730	+0.14(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.