Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.06	24.26	23.92	23.97	148,374	-0.07(-0.31%)
Nov 27, 2015	23.97	24.22	23.92	24.05	30,701	+0.09(+0.38%)
Nov 25, 2015	23.83	23.96	23.96	23.96	45,958	+0.13(+0.55%)
Nov 24, 2015	23.71	23.93	23.68	23.82	86,799	-0.02(-0.07%)
Nov 23, 2015	23.73	23.89	23.69	23.84	82,872	+0.09(+0.38%)
Nov 20, 2015	23.13	23.83	23.13	23.75	168,336	+0.68(+2.94%)
Nov 19, 2015	23.15	23.31	22.90	23.07	103,078	-0.07(-0.32%)
Nov 18, 2015	23.11	23.31	22.68	23.15	131,828	+0.17(+0.75%)
Nov 17, 2015	23.16	23.42	22.93	22.97	84,828	-0.14(-0.60%)
Nov 16, 2015	23.09	23.18	22.87	23.11	69,152	+0.03(+0.14%)
Nov 13, 2015	23.06	23.50	22.86	23.08	158,483	+0.03(+0.14%)
Nov 12, 2015	23.19	23.30	22.92	23.05	82,746	-0.33(-1.40%)
Nov 11, 2015	23.33	23.77	23.33	23.37	78,566	-0.16(-0.70%)
Nov 10, 2015	23.08	23.72	23.07	23.54	151,299	+0.48(+2.09%)
Nov 09, 2015	22.87	23.08	22.63	23.06	104,620	+0.29(+1.29%)
Nov 06, 2015	22.02	22.79	22.00	22.76	146,765	+0.76(+3.46%)
Nov 05, 2015	21.77	22.19	21.58	22.00	171,016	+0.24(+1.09%)
Nov 04, 2015	21.84	21.95	21.68	21.76	240,402	-0.05(-0.23%)
Nov 03, 2015	21.71	21.84	21.61	21.81	157,753	+0.11(+0.49%)
Nov 02, 2015	21.60	21.84	21.52	21.71	213,013	+0.14(+0.64%)
Oct 30, 2015	21.26	21.74	20.99	21.57	175,270	+0.37(+1.74%)
Oct 29, 2015	21.35	21.54	21.08	21.20	164,824	-0.24(-1.11%)
Oct 28, 2015	20.98	21.60	20.98	21.44	221,680	+0.48(+2.30%)
Oct 27, 2015	21.04	21.08	20.79	20.95	170,574	-0.12(-0.58%)
Oct 26, 2015	21.27	21.38	20.99	21.08	100,649	-0.23(-1.08%)
Oct 23, 2015	21.12	21.48	21.08	21.30	128,105	+0.26(+1.24%)
Oct 22, 2015	20.59	21.27	20.59	21.04	42,571	+0.52(+2.51%)
Oct 21, 2015	21.03	21.11	20.51	20.53	31,279	-0.45(-2.14%)
Oct 20, 2015	20.85	21.03	20.77	20.98	30,423	+0.12(+0.59%)
Oct 19, 2015	20.72	21.03	20.66	20.85	35,468	+0.09(+0.43%)
Oct 16, 2015	20.94	20.94	20.54	20.76	53,926	-0.11(-0.55%)
Oct 15, 2015	20.25	20.89	20.25	20.88	60,819	+0.59(+2.90%)
Oct 14, 2015	20.72	20.77	20.27	20.29	104,817	-0.47(-2.29%)
Oct 13, 2015	20.83	20.89	20.65	20.76	45,128	-0.06(-0.28%)
Oct 12, 2015	20.55	20.86	20.42	20.82	63,451	+0.27(+1.31%)
Oct 09, 2015	20.66	20.81	20.48	20.55	38,744	-0.04(-0.20%)
Oct 08, 2015	20.45	20.63	20.40	20.59	46,655	+0.17(+0.84%)
Oct 07, 2015	20.21	20.42	20.18	20.42	59,089	+0.35(+1.75%)
Oct 06, 2015	20.15	20.23	19.82	20.07	132,499	-0.06(-0.28%)
Oct 05, 2015	19.99	20.21	19.99	20.13	73,933	+0.29(+1.44%)
Oct 02, 2015	19.81	19.86	19.30	19.84	76,165	-0.16(-0.78%)
Oct 01, 2015	20.05	20.12	19.65	20.00	87,975	-0.11(-0.53%)
Sep 30, 2015	20.10	20.19	19.95	20.10	169,414	+0.24(+1.19%)
Sep 29, 2015	19.93	20.12	19.75	19.86	56,472	-0.04(-0.21%)
Sep 28, 2015	19.90	20.04	19.83	19.91	83,824	-0.07(-0.37%)
Sep 25, 2015	20.13	20.31	19.92	19.98	100,577	+0.06(+0.29%)
Sep 24, 2015	19.65	20.05	19.62	19.92	51,265	+0.20(+1.00%)
Sep 23, 2015	19.76	20.00	19.60	19.73	123,350	-0.04(-0.21%)
Sep 22, 2015	19.43	19.79	19.43	19.77	94,080	+0.18(+0.92%)
Sep 21, 2015	19.58	19.77	19.46	19.59	64,122	+0.08(+0.42%)
Sep 18, 2015	19.52	19.82	19.34	19.50	131,598	-0.33(-1.65%)
Sep 17, 2015	20.15	20.47	19.70	19.83	63,077	-0.34(-1.66%)
Sep 16, 2015	20.13	20.24	19.90	20.17	44,705	+0.07(+0.37%)
Sep 15, 2015	19.84	20.25	19.84	20.09	81,910	+0.21(+1.06%)
Sep 14, 2015	19.62	19.91	19.56	19.88	54,304	+0.30(+1.54%)
Sep 11, 2015	19.25	19.69	19.24	19.58	90,812	+0.19(+0.96%)
Sep 10, 2015	19.44	19.66	19.34	19.39	87,581	-0.03(-0.17%)
Sep 09, 2015	19.68	19.68	19.39	19.43	117,592	-0.15(-0.79%)
Sep 08, 2015	19.61	19.78	19.39	19.58	91,771	+0.29(+1.52%)
Sep 04, 2015	18.99	19.29	19.29	19.29	52,836	+0.07(+0.38%)
Sep 03, 2015	19.32	19.47	19.17	19.21	73,406	+0.02(+0.08%)
Sep 02, 2015	19.00	19.21	18.78	19.20	110,432	+0.37(+1.94%)

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.