Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.30	15.71	15.21	15.63	13,727,075	+0.36(+2.38%)
Nov 27, 2015	15.26	15.35	15.18	15.27	5,114,751	-0.02(-0.13%)
Nov 25, 2015	15.11	15.29	15.29	15.29	10,194,239	-0.05(-0.32%)
Nov 24, 2015	14.93	15.37	14.87	15.34	12,453,533	+0.30(+2.02%)
Nov 23, 2015	15.25	15.38	14.79	15.03	14,316,999	-0.11(-0.71%)
Nov 20, 2015	15.70	15.80	15.05	15.14	24,528,308	-0.43(-2.77%)
Nov 19, 2015	15.42	15.98	15.42	15.57	18,624,482	+0.26(+1.67%)
Nov 18, 2015	15.10	15.40	15.01	15.32	20,433,876	+0.32(+2.16%)
Nov 17, 2015	14.75	15.44	14.66	14.99	25,719,226	+0.38(+2.62%)
Nov 16, 2015	14.67	14.92	14.38	14.61	24,179,000	-0.11(-0.73%)
Nov 13, 2015	15.01	15.09	14.58	14.72	21,473,442	-0.34(-2.28%)
Nov 12, 2015	14.99	15.46	14.99	15.06	14,565,273	-0.15(-0.97%)
Nov 11, 2015	15.35	15.49	15.18	15.21	16,502,299	-0.04(-0.29%)
Nov 10, 2015	15.45	15.55	15.13	15.25	25,056,876	-0.29(-1.86%)
Nov 09, 2015	16.05	16.14	15.50	15.54	24,090,872	-0.60(-3.71%)
Nov 06, 2015	16.13	16.45	15.80	16.14	18,392,314	-0.06(-0.36%)
Nov 05, 2015	17.19	17.38	16.05	16.20	27,273,902	-0.91(-5.33%)
Nov 04, 2015	17.71	17.71	16.78	17.11	19,613,548	-0.39(-2.21%)
Nov 03, 2015	16.78	17.65	16.77	17.50	22,547,174	+0.73(+4.36%)
Nov 02, 2015	16.64	16.97	16.49	16.77	19,124,500	+0.52(+3.20%)
Oct 30, 2015	16.07	16.31	15.90	16.25	19,615,808	+0.34(+2.16%)
Oct 29, 2015	16.38	16.43	15.89	15.91	17,395,894	-0.70(-4.20%)
Oct 28, 2015	16.49	16.79	16.27	16.60	15,439,857	+0.24(+1.44%)
Oct 27, 2015	16.21	16.49	16.21	16.37	14,977,983	+0.10(+0.60%)
Oct 26, 2015	16.84	16.93	16.19	16.27	15,184,763	-0.65(-3.83%)
Oct 23, 2015	16.58	17.00	16.50	16.92	22,867,730	+0.51(+3.11%)
Oct 22, 2015	16.09	16.69	15.78	16.41	34,632,240	+0.28(+1.76%)
Oct 21, 2015	16.18	16.61	15.63	16.12	50,127,280	-0.65(-3.86%)
Oct 20, 2015	18.55	18.69	16.30	16.77	68,877,480	-2.03(-10.80%)
Oct 19, 2015	18.03	18.86	17.98	18.80	28,067,704	+0.65(+3.57%)
Oct 16, 2015	18.39	18.48	17.89	18.15	15,884,650	-0.16(-0.86%)
Oct 15, 2015	18.52	18.79	18.15	18.31	20,787,014	-0.16(-0.85%)
Oct 14, 2015	18.42	18.94	18.17	18.47	35,279,988	+0.63(+3.52%)
Oct 13, 2015	17.48	18.21	17.41	17.84	22,181,928	+0.15(+0.83%)
Oct 12, 2015	18.19	18.28	17.39	17.69	22,923,910	-0.13(-0.72%)
Oct 09, 2015	18.28	18.50	17.56	17.82	23,839,010	-0.55(-2.99%)
Oct 08, 2015	18.24	18.74	18.10	18.37	34,254,148	+0.10(+0.54%)
Oct 07, 2015	18.05	18.57	17.88	18.27	42,712,432	+0.39(+2.20%)
Oct 06, 2015	17.30	17.96	17.02	17.88	53,093,520	+0.64(+3.70%)
Oct 05, 2015	16.01	17.51	15.90	17.24	64,926,516	+1.63(+10.43%)
Oct 02, 2015	14.93	15.65	14.87	15.61	50,636,640	+1.12(+7.72%)
Oct 01, 2015	14.71	14.76	14.23	14.49	38,093,972	-0.21(-1.40%)
Sep 30, 2015	14.45	15.04	14.42	14.70	28,589,188	+0.59(+4.17%)
Sep 29, 2015	13.99	14.41	13.88	14.11	26,014,362	+0.31(+2.28%)
Sep 28, 2015	14.40	14.45	13.66	13.80	31,025,664	-0.83(-5.70%)
Sep 25, 2015	15.05	15.30	14.38	14.63	29,469,228	-0.42(-2.80%)
Sep 24, 2015	14.52	15.23	14.33	15.05	33,426,878	+0.52(+3.58%)
Sep 23, 2015	15.14	15.15	14.52	14.53	22,996,602	-0.59(-3.89%)
Sep 22, 2015	15.06	15.52	14.89	15.12	23,183,680	-0.33(-2.16%)
Sep 21, 2015	15.33	15.68	15.17	15.46	19,387,574	+0.25(+1.61%)
Sep 18, 2015	15.78	15.89	15.07	15.21	37,398,720	-0.89(-5.55%)
Sep 17, 2015	16.37	16.50	16.00	16.10	23,262,756	-0.27(-1.62%)
Sep 16, 2015	16.15	16.39	16.00	16.37	22,783,212	+0.16(+0.97%)
Sep 15, 2015	16.54	16.54	16.15	16.21	21,721,940	-0.18(-1.08%)
Sep 14, 2015	16.58	16.60	16.05	16.39	15,466,765	-0.10(-0.60%)
Sep 11, 2015	16.70	16.85	16.39	16.49	22,529,566	-0.39(-2.33%)
Sep 10, 2015	16.50	17.09	16.40	16.88	21,205,174	+0.24(+1.42%)
Sep 09, 2015	17.56	17.63	16.52	16.64	33,577,656	-0.56(-3.25%)
Sep 08, 2015	17.22	17.42	16.73	17.20	27,326,376	+0.70(+4.22%)
Sep 04, 2015	15.99	16.50	16.50	16.50	33,039,634	+0.23(+1.39%)
Sep 03, 2015	16.08	16.89	15.95	16.28	26,879,584	+0.29(+1.84%)
Sep 02, 2015	15.79	16.00	15.45	15.98	23,919,248	+0.46(+2.97%)

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.