Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.68	18.74	18.33	18.36	47,849,556	-0.33(-1.75%)
Nov 27, 2015	18.86	18.94	18.68	18.69	17,115,126	-0.11(-0.58%)
Nov 25, 2015	18.72	18.80	18.80	18.80	25,060,070	+0.10(+0.53%)
Nov 24, 2015	18.71	18.85	18.68	18.70	39,900,388	-0.11(-0.56%)
Nov 23, 2015	18.81	18.95	18.69	18.80	33,884,272	+0.06(+0.32%)
Nov 20, 2015	19.03	19.18	18.73	18.75	39,643,560	-0.20(-1.04%)
Nov 19, 2015	19.07	19.11	18.86	18.94	37,062,864	-0.07(-0.38%)
Nov 18, 2015	18.74	19.06	18.58	19.01	47,626,336	+0.32(+1.69%)
Nov 17, 2015	18.52	19.00	18.47	18.70	79,044,792	+0.64(+3.54%)
Nov 16, 2015	17.60	18.11	17.59	18.06	42,652,484	+0.45(+2.57%)
Nov 13, 2015	17.71	17.81	17.57	17.61	40,104,408	-0.17(-0.93%)
Nov 12, 2015	17.99	18.03	17.76	17.77	30,596,044	-0.20(-1.09%)
Nov 11, 2015	18.26	18.33	17.93	17.97	27,844,174	-0.34(-1.87%)
Nov 10, 2015	18.20	18.32	18.20	18.31	24,382,414	+0.06(+0.32%)
Nov 09, 2015	18.26	18.34	18.11	18.25	27,040,218	-0.09(-0.49%)
Nov 06, 2015	18.39	18.47	18.20	18.34	31,972,686	+0.05(+0.29%)
Nov 05, 2015	18.26	18.41	18.23	18.29	28,374,764	+0.07(+0.41%)
Nov 04, 2015	18.28	18.34	18.16	18.21	32,223,360	+0.08(+0.45%)
Nov 03, 2015	17.97	18.20	17.95	18.13	32,851,748	+0.16(+0.87%)
Nov 02, 2015	17.88	17.98	17.72	17.98	34,340,636	+0.12(+0.65%)
Oct 30, 2015	18.02	18.14	17.86	17.86	50,649,052	-0.22(-1.24%)
Oct 29, 2015	18.01	18.14	17.94	18.09	41,178,560	+0.10(+0.56%)
Oct 28, 2015	17.99	18.01	17.84	17.99	37,916,184	+0.05(+0.28%)
Oct 27, 2015	18.10	18.11	17.91	17.94	33,683,768	-0.17(-0.93%)
Oct 26, 2015	18.22	18.24	18.09	18.11	34,731,320	-0.09(-0.48%)
Oct 23, 2015	18.47	18.50	18.17	18.19	41,788,920	-0.19(-1.02%)
Oct 22, 2015	18.39	18.71	18.30	18.38	46,729,408	+0.08(+0.44%)
Oct 21, 2015	18.35	18.42	18.28	18.30	42,096,948	-0.03(-0.19%)
Oct 20, 2015	18.37	18.41	18.28	18.33	33,402,454	-0.03(-0.17%)
Oct 19, 2015	18.35	18.51	18.26	18.36	57,056,660	-0.01(-0.07%)
Oct 16, 2015	18.56	18.56	18.21	18.38	83,943,088	-0.14(-0.74%)
Oct 15, 2015	18.63	18.87	18.29	18.51	148,185,408	-0.22(-1.17%)
Oct 14, 2015	20.79	21.20	18.73	18.73	259,021,184	-2.09(-10.04%)
Oct 13, 2015	20.79	20.89	20.68	20.82	28,386,930	-0.06(-0.30%)
Oct 12, 2015	20.80	20.91	20.78	20.89	18,084,672	+0.07(+0.36%)
Oct 09, 2015	20.89	20.91	20.75	20.81	21,643,390	-0.06(-0.28%)
Oct 08, 2015	20.67	20.90	20.64	20.87	19,145,584	+0.16(+0.78%)
Oct 07, 2015	20.55	20.71	20.52	20.71	23,039,742	+0.21(+1.04%)
Oct 06, 2015	20.45	20.58	20.34	20.50	23,748,524	-0.06(-0.29%)
Oct 05, 2015	20.35	20.57	20.33	20.56	20,189,526	+0.28(+1.37%)
Oct 02, 2015	19.90	20.28	19.79	20.28	22,700,886	+0.22(+1.10%)
Oct 01, 2015	20.21	20.27	19.93	20.06	25,111,900	-0.18(-0.88%)
Sep 30, 2015	20.11	20.27	19.95	20.23	25,569,600	+0.33(+1.66%)
Sep 29, 2015	19.89	19.98	19.73	19.90	24,482,932	+0.04(+0.19%)
Sep 28, 2015	19.85	19.96	19.81	19.87	30,103,604	-0.04(-0.19%)
Sep 25, 2015	19.99	20.12	19.85	19.90	22,954,182	-0.02(-0.08%)
Sep 24, 2015	19.77	19.96	19.75	19.92	22,291,264	+0.03(+0.17%)
Sep 23, 2015	19.88	19.95	19.70	19.88	18,831,680	+0.04(+0.20%)
Sep 22, 2015	19.73	19.92	19.63	19.84	28,202,418	-0.04(-0.20%)
Sep 21, 2015	19.89	19.97	19.78	19.88	22,814,242	+0.12(+0.60%)
Sep 18, 2015	19.89	20.04	19.74	19.77	41,291,032	-0.35(-1.75%)
Sep 17, 2015	20.19	20.37	20.02	20.12	22,856,738	-0.07(-0.34%)
Sep 16, 2015	20.16	20.21	19.99	20.19	18,026,394	+0.12(+0.57%)
Sep 15, 2015	20.12	20.19	19.99	20.07	21,985,468	+0.01(+0.06%)
Sep 14, 2015	20.17	20.18	19.92	20.06	22,292,234	-0.12(-0.57%)
Sep 11, 2015	20.03	20.18	19.97	20.17	25,836,272	+0.17(+0.83%)
Sep 10, 2015	19.99	20.17	19.92	20.01	46,542,624	-0.31(-1.54%)
Sep 09, 2015	20.86	20.91	20.29	20.32	30,309,620	-0.39(-1.90%)
Sep 08, 2015	20.36	20.75	20.34	20.71	56,741,112	+0.78(+3.90%)
Sep 04, 2015	19.99	19.94	19.94	19.94	29,585,508	-0.30(-1.50%)
Sep 03, 2015	20.20	20.29	20.09	20.24	27,314,906	+0.13(+0.65%)
Sep 02, 2015	20.16	20.26	19.99	20.11	30,489,046	+0.19(+0.97%)

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.