Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.89	20.23	19.88	20.20	4,927,896	+0.32(+1.61%)
Nov 27, 2015	19.81	19.94	19.76	19.88	1,801,957	-0.13(-0.65%)
Nov 25, 2015	20.12	20.02	20.02	20.02	3,576,818	-0.17(-0.86%)
Nov 24, 2015	20.13	20.37	20.05	20.19	3,655,388	+0.28(+1.39%)
Nov 23, 2015	19.94	20.18	19.80	19.91	4,263,290	-0.01(-0.07%)
Nov 20, 2015	20.33	20.35	19.91	19.93	4,214,511	-0.34(-1.68%)
Nov 19, 2015	20.35	20.60	20.20	20.27	5,121,984	-0.16(-0.78%)
Nov 18, 2015	20.59	20.73	19.88	20.43	11,198,656	-0.61(-2.90%)
Nov 17, 2015	20.83	21.17	20.70	21.04	4,435,975	+0.17(+0.84%)
Nov 16, 2015	20.16	20.89	20.08	20.86	4,986,985	+0.71(+3.53%)
Nov 13, 2015	20.23	20.55	20.09	20.15	4,280,611	-0.25(-1.25%)
Nov 12, 2015	20.54	20.92	20.36	20.41	5,607,339	-0.50(-2.40%)
Nov 11, 2015	21.40	21.45	20.84	20.91	4,289,728	-0.50(-2.34%)
Nov 10, 2015	21.19	21.55	21.06	21.41	3,952,960	+0.10(+0.48%)
Nov 09, 2015	21.57	21.78	21.20	21.31	3,231,883	-0.25(-1.18%)
Nov 06, 2015	21.39	21.63	21.23	21.56	3,715,198	-0.13(-0.60%)
Nov 05, 2015	21.84	22.29	21.62	21.69	5,196,630	-0.28(-1.29%)
Nov 04, 2015	21.89	22.09	21.69	21.98	6,846,753	-0.01(-0.03%)
Nov 03, 2015	21.77	22.30	21.71	21.98	5,629,684	+0.28(+1.31%)
Nov 02, 2015	21.47	21.76	21.34	21.70	4,969,806	+0.11(+0.50%)
Oct 30, 2015	21.47	21.77	21.32	21.59	9,138,306	+0.18(+0.85%)
Oct 29, 2015	20.70	21.50	20.62	21.41	8,742,245	+0.73(+3.55%)
Oct 28, 2015	20.22	20.85	20.05	20.68	8,419,614	+0.58(+2.89%)
Oct 27, 2015	20.17	20.20	19.87	20.09	5,432,028	-0.34(-1.67%)
Oct 26, 2015	20.67	20.74	20.36	20.44	4,947,249	-0.23(-1.09%)
Oct 23, 2015	20.93	20.95	20.50	20.66	6,899,722	-0.46(-2.17%)
Oct 22, 2015	20.57	21.16	20.56	21.12	7,514,359	+0.66(+3.23%)
Oct 21, 2015	20.49	20.59	20.23	20.46	6,569,139	-0.14(-0.67%)
Oct 20, 2015	20.36	20.80	20.32	20.60	5,649,307	+0.30(+1.47%)
Oct 19, 2015	20.46	20.62	20.12	20.30	6,134,674	-0.48(-2.31%)
Oct 16, 2015	20.85	20.92	20.68	20.78	4,806,138	+0.01(+0.04%)
Oct 15, 2015	20.70	20.87	20.51	20.77	4,350,129	+0.00(+0.00%)
Oct 14, 2015	20.36	20.85	20.35	20.77	5,002,226	+0.40(+1.96%)
Oct 13, 2015	20.20	20.72	20.09	20.37	7,297,607	-0.15(-0.71%)
Oct 12, 2015	20.60	20.65	20.32	20.52	4,017,270	-0.07(-0.32%)
Oct 09, 2015	20.84	20.97	20.53	20.58	6,634,483	-0.14(-0.67%)
Oct 08, 2015	19.77	20.86	19.75	20.72	8,482,787	+1.01(+5.12%)
Oct 07, 2015	19.81	19.99	19.52	19.71	13,208,815	+0.26(+1.34%)
Oct 06, 2015	19.30	19.59	19.20	19.45	10,640,852	+0.24(+1.25%)
Oct 05, 2015	19.24	19.51	19.06	19.21	17,920,464	-0.30(-1.53%)
Oct 02, 2015	19.19	19.56	19.13	19.51	6,851,288	+0.20(+1.05%)
Oct 01, 2015	19.80	20.08	19.22	19.30	6,110,835	-0.10(-0.52%)
Sep 30, 2015	19.32	19.56	18.90	19.40	6,609,283	+0.20(+1.06%)
Sep 29, 2015	18.77	19.27	18.69	19.20	5,894,622	+0.41(+2.20%)
Sep 28, 2015	18.89	19.06	18.76	18.79	5,084,218	-0.30(-1.60%)
Sep 25, 2015	19.03	19.18	18.86	19.09	5,772,373	+0.30(+1.62%)
Sep 24, 2015	18.42	19.01	18.41	18.79	6,951,233	+0.22(+1.17%)
Sep 23, 2015	18.95	19.09	18.54	18.57	6,791,639	-0.33(-1.77%)
Sep 22, 2015	18.80	19.05	18.64	18.90	4,992,628	-0.16(-0.84%)
Sep 21, 2015	18.93	19.18	18.79	19.06	5,651,958	+0.28(+1.51%)
Sep 18, 2015	19.08	19.13	18.74	18.78	8,907,122	-0.60(-3.07%)
Sep 17, 2015	19.17	19.74	18.91	19.38	9,558,857	+0.21(+1.10%)
Sep 16, 2015	18.49	19.22	18.46	19.17	8,425,065	+0.84(+4.60%)
Sep 15, 2015	18.42	18.70	18.18	18.32	6,009,479	-0.10(-0.55%)
Sep 14, 2015	18.63	18.67	18.34	18.42	5,875,497	-0.28(-1.48%)
Sep 11, 2015	18.96	18.98	18.61	18.70	5,327,454	-0.52(-2.72%)
Sep 10, 2015	19.00	19.44	18.91	19.22	5,909,788	+0.18(+0.95%)
Sep 09, 2015	19.41	19.61	19.01	19.04	5,400,302	-0.25(-1.28%)
Sep 08, 2015	19.28	19.43	18.90	19.29	4,958,391	+0.15(+0.76%)
Sep 04, 2015	18.95	19.14	19.14	19.14	5,304,365	-0.09(-0.49%)
Sep 03, 2015	19.26	19.83	19.10	19.24	7,794,019	+0.09(+0.46%)
Sep 02, 2015	19.91	19.91	18.94	19.15	9,717,351	-0.52(-2.66%)

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.