Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.61	15.84	15.54	15.81	430,997	+0.23(+1.45%)
Nov 27, 2015	15.81	15.97	15.56	15.58	227,323	-0.19(-1.20%)
Nov 25, 2015	16.31	15.77	15.77	15.77	652,308	-0.66(-4.00%)
Nov 24, 2015	16.85	17.45	16.35	16.43	710,826	+1.78(+12.18%)
Nov 23, 2015	14.58	14.82	14.55	14.64	354,831	+0.05(+0.31%)
Nov 20, 2015	14.63	14.88	14.54	14.60	276,754	+0.07(+0.50%)
Nov 19, 2015	14.40	14.71	14.38	14.53	256,899	+0.15(+1.07%)
Nov 18, 2015	14.57	14.66	14.16	14.37	494,383	-0.21(-1.42%)
Nov 17, 2015	14.86	15.08	14.57	14.58	325,523	-0.08(-0.55%)
Nov 16, 2015	13.63	14.72	13.63	14.66	364,645	+1.08(+7.96%)
Nov 13, 2015	13.64	13.77	13.39	13.58	740,041	-0.23(-1.70%)
Nov 12, 2015	14.52	14.52	13.78	13.81	270,747	-0.81(-5.55%)
Nov 11, 2015	14.70	14.88	14.45	14.62	322,485	-0.02(-0.12%)
Nov 10, 2015	14.95	14.99	14.56	14.64	334,653	-0.30(-1.99%)
Nov 09, 2015	15.57	15.63	14.91	14.94	214,848	-0.63(-4.05%)
Nov 06, 2015	15.42	15.63	15.26	15.57	167,300	+0.07(+0.46%)
Nov 05, 2015	15.68	15.72	15.32	15.50	158,358	-0.18(-1.15%)
Nov 04, 2015	15.72	15.96	15.63	15.68	215,642	-0.04(-0.23%)
Nov 03, 2015	15.47	15.73	15.35	15.72	162,776	+0.23(+1.45%)
Nov 02, 2015	15.31	15.66	15.26	15.49	394,656	+0.23(+1.48%)
Oct 30, 2015	15.03	15.45	15.00	15.26	313,206	+0.22(+1.44%)
Oct 29, 2015	15.26	15.52	14.96	15.05	360,461	-0.21(-1.36%)
Oct 28, 2015	14.81	15.29	14.77	15.26	293,029	+0.52(+3.55%)
Oct 27, 2015	14.82	14.99	14.55	14.73	257,925	-0.16(-1.09%)
Oct 26, 2015	15.36	15.54	14.83	14.90	340,393	-0.57(-3.67%)
Oct 23, 2015	15.12	15.55	15.05	15.46	232,186	+0.44(+2.94%)
Oct 22, 2015	14.89	15.14	14.82	15.02	351,166	+0.12(+0.79%)
Oct 21, 2015	15.10	15.24	14.73	14.90	283,399	-0.11(-0.72%)
Oct 20, 2015	14.82	15.13	14.73	15.01	275,943	+0.21(+1.40%)
Oct 19, 2015	15.05	15.16	14.70	14.81	239,983	-0.32(-2.09%)
Oct 16, 2015	15.06	15.14	14.88	15.12	330,679	+0.06(+0.42%)
Oct 15, 2015	15.23	15.41	14.85	15.06	359,409	+0.09(+0.60%)
Oct 14, 2015	15.62	15.91	14.90	14.97	471,009	-0.58(-3.71%)
Oct 13, 2015	15.29	15.70	15.21	15.54	283,436	+0.16(+1.05%)
Oct 12, 2015	15.62	15.63	15.28	15.38	162,745	-0.29(-1.84%)
Oct 09, 2015	15.56	15.97	15.56	15.67	301,078	+0.11(+0.70%)
Oct 08, 2015	15.45	15.68	15.36	15.56	252,015	+0.05(+0.35%)
Oct 07, 2015	15.72	16.01	15.44	15.51	473,457	-0.14(-0.92%)
Oct 06, 2015	15.53	15.80	15.45	15.65	549,530	+0.09(+0.58%)
Oct 05, 2015	15.09	15.57	14.92	15.56	400,652	+0.62(+4.16%)
Oct 02, 2015	14.51	14.96	14.44	14.94	307,756	+0.32(+2.22%)
Oct 01, 2015	14.63	14.95	14.50	14.62	502,097	+0.04(+0.25%)
Sep 30, 2015	14.56	14.72	14.32	14.58	654,221	+0.09(+0.62%)
Sep 29, 2015	14.50	14.60	14.25	14.49	483,952	+0.03(+0.19%)
Sep 28, 2015	14.94	15.04	14.46	14.46	479,718	-0.59(-3.89%)
Sep 25, 2015	15.76	15.76	14.98	15.05	604,423	-0.67(-4.24%)
Sep 24, 2015	16.02	16.44	15.61	15.72	945,652	-0.10(-0.63%)
Sep 23, 2015	17.49	17.62	15.81	15.81	858,302	-1.69(-9.68%)
Sep 22, 2015	17.79	17.82	17.44	17.51	373,530	-0.38(-2.12%)
Sep 21, 2015	17.85	18.16	17.68	17.89	218,809	+0.07(+0.40%)
Sep 18, 2015	18.37	18.60	17.77	17.81	570,481	-0.77(-4.12%)
Sep 17, 2015	18.64	18.82	18.41	18.58	350,225	-0.09(-0.48%)
Sep 16, 2015	19.21	19.29	18.52	18.67	304,590	-0.52(-2.72%)
Sep 15, 2015	19.10	19.21	18.95	19.19	218,362	+0.11(+0.57%)
Sep 14, 2015	19.37	19.37	19.03	19.09	204,079	-0.29(-1.49%)
Sep 11, 2015	19.92	20.02	19.12	19.37	665,489	-0.72(-3.59%)
Sep 10, 2015	20.55	21.14	19.86	20.09	425,724	-0.42(-2.06%)
Sep 09, 2015	18.66	20.77	19.15	20.52	1,276,261	+1.86(+9.95%)
Sep 08, 2015	18.39	18.70	18.36	18.66	255,062	+0.48(+2.63%)
Sep 04, 2015	18.15	18.18	18.18	18.18	179,001	-0.18(-0.98%)
Sep 03, 2015	18.42	18.54	18.31	18.36	167,880	-0.05(-0.24%)
Sep 02, 2015	18.18	18.50	18.00	18.41	354,377	+0.37(+2.05%)
Sep 01, 2015	18.25	18.33	17.87	18.04	334,804	-0.50(-2.67%)
Aug 31, 2015	18.54	18.69	18.42	18.54	371,139	-0.03(-0.15%)
Aug 28, 2015	18.54	18.67	18.45	18.56	181,068	-0.01(-0.05%)
Aug 27, 2015	18.31	18.72	18.23	18.57	276,665	+0.36(+1.98%)
Aug 26, 2015	18.36	18.39	17.87	18.21	488,966	+0.21(+1.15%)
Aug 25, 2015	18.63	18.63	17.96	18.00	428,736	-0.15(-0.84%)
Aug 24, 2015	17.74	18.81	17.54	18.16	528,128	-0.42(-2.28%)
Aug 21, 2015	18.84	19.03	18.30	18.58	548,418	-0.50(-2.64%)
Aug 20, 2015	19.39	19.59	19.07	19.09	307,322	-0.53(-2.71%)
Aug 19, 2015	19.82	19.90	19.46	19.62	518,444	-0.37(-1.85%)
Aug 18, 2015	20.34	20.40	19.94	19.99	366,892	-0.41(-2.03%)
Aug 17, 2015	20.34	20.59	19.98	20.40	636,242	+0.08(+0.40%)
Aug 14, 2015	20.20	20.47	20.09	20.32	455,812	+0.09(+0.45%)
Aug 13, 2015	20.17	20.45	20.14	20.23	306,493	+0.06(+0.31%)
Aug 12, 2015	19.96	20.20	19.85	20.17	440,668	+0.10(+0.49%)
Aug 11, 2015	20.15	20.41	20.00	20.07	388,776	-0.29(-1.42%)
Aug 10, 2015	20.35	20.69	20.28	20.36	345,519	+0.05(+0.27%)
Aug 07, 2015	20.40	20.58	20.21	20.30	274,484	-0.27(-1.31%)
Aug 06, 2015	20.60	20.71	20.44	20.57	493,318	-0.02(-0.09%)
Aug 05, 2015	21.00	21.17	20.52	20.59	517,092	-0.25(-1.21%)
Aug 04, 2015	21.02	21.18	20.81	20.84	392,680	-0.18(-0.86%)
Aug 03, 2015	21.06	21.12	20.78	21.02	323,044	-0.07(-0.34%)
Jul 31, 2015	20.43	21.21	20.37	21.09	735,446	+0.69(+3.40%)
Jul 30, 2015	20.86	20.90	20.29	20.40	333,478	-0.50(-2.41%)
Jul 29, 2015	21.09	21.17	20.82	20.91	217,184	-0.14(-0.64%)
Jul 28, 2015	21.01	21.22	20.67	21.04	315,186	+0.19(+0.91%)
Jul 27, 2015	20.50	21.00	20.33	20.85	409,159	+0.32(+1.54%)
Jul 24, 2015	20.85	21.08	20.46	20.54	194,199	-0.37(-1.77%)
Jul 23, 2015	21.39	21.44	20.72	20.91	219,586	-0.46(-2.15%)
Jul 22, 2015	21.40	21.49	21.18	21.37	224,013	-0.10(-0.46%)
Jul 21, 2015	21.44	21.59	21.11	21.46	343,812	-0.09(-0.42%)
Jul 20, 2015	21.90	21.94	21.49	21.55	441,450	-0.29(-1.32%)
Jul 17, 2015	21.87	21.94	21.78	21.84	327,508	-0.03(-0.12%)
Jul 16, 2015	21.73	21.90	21.70	21.87	427,213	+0.20(+0.92%)
Jul 15, 2015	21.46	21.73	21.37	21.67	557,802	+0.24(+1.14%)
Jul 14, 2015	20.59	21.46	20.59	21.43	828,855	+0.85(+4.12%)
Jul 13, 2015	19.37	20.73	19.20	20.58	844,371	+1.46(+7.63%)
Jul 10, 2015	18.98	19.23	18.80	19.12	254,776	+0.32(+1.68%)
Jul 09, 2015	18.67	18.93	18.48	18.81	264,363	+0.30(+1.61%)
Jul 08, 2015	18.46	18.85	18.44	18.51	526,367	-0.17(-0.92%)
Jul 07, 2015	18.78	18.82	18.49	18.68	240,364	-0.08(-0.43%)
Jul 06, 2015	18.65	18.92	18.58	18.76	235,104	+0.02(+0.10%)
Jul 02, 2015	18.98	18.74	18.74	18.74	191,320	-0.19(-1.00%)
Jul 01, 2015	18.69	18.99	18.62	18.93	277,539	+0.36(+1.94%)
Jun 30, 2015	18.72	18.77	18.52	18.57	592,763	-0.05(-0.24%)
Jun 29, 2015	18.87	19.10	18.50	18.62	505,360	-0.34(-1.81%)
Jun 26, 2015	19.10	19.23	18.75	18.96	820,752	-0.09(-0.47%)
Jun 25, 2015	18.96	19.12	18.90	19.05	153,967	+0.09(+0.48%)
Jun 24, 2015	19.09	19.24	18.91	18.96	150,836	-0.23(-1.22%)
Jun 23, 2015	19.18	19.45	19.06	19.19	143,132	-0.02(-0.09%)
Jun 22, 2015	19.04	19.28	18.95	19.21	120,431	+0.17(+0.90%)
Jun 19, 2015	18.87	19.23	18.87	19.04	434,544	+0.29(+1.54%)
Jun 18, 2015	18.63	18.97	18.61	18.75	236,878	+0.17(+0.92%)
Jun 17, 2015	18.88	19.09	18.47	18.58	117,609	-0.20(-1.06%)
Jun 16, 2015	18.49	18.90	18.41	18.78	115,654	+0.22(+1.17%)
Jun 15, 2015	18.16	18.82	18.10	18.56	236,632	+0.34(+1.88%)
Jun 12, 2015	18.84	19.02	18.07	18.22	354,190	-0.74(-3.90%)
Jun 11, 2015	18.73	19.00	18.71	18.96	136,386	+0.29(+1.54%)
Jun 10, 2015	18.10	18.72	18.10	18.67	247,524	+0.60(+3.34%)
Jun 09, 2015	18.26	18.29	18.00	18.07	169,479	-0.17(-0.94%)
Jun 08, 2015	18.46	18.57	18.21	18.24	159,275	-0.28(-1.51%)
Jun 05, 2015	18.65	18.75	18.45	18.52	339,405	-0.19(-1.01%)
Jun 04, 2015	18.85	18.88	18.65	18.71	150,598	-0.17(-0.91%)
Jun 03, 2015	18.56	18.96	18.52	18.88	220,061	+0.33(+1.80%)
Jun 02, 2015	18.49	18.84	18.28	18.54	330,888	-0.01(-0.05%)
Jun 01, 2015	18.76	18.91	18.44	18.55	270,595	-0.14(-0.77%)
May 29, 2015	18.90	18.91	18.62	18.70	426,143	-0.23(-1.24%)
May 28, 2015	18.73	18.98	18.66	18.93	175,959	+0.11(+0.57%)
May 27, 2015	18.76	18.91	18.67	18.82	149,731	+0.08(+0.43%)
May 26, 2015	18.59	18.77	18.23	18.74	182,977	+0.07(+0.39%)
May 22, 2015	18.59	18.67	18.67	18.67	177,892	-0.34(-1.80%)
May 21, 2015	19.05	19.09	18.88	19.01	364,692	+0.00(+0.00%)
May 20, 2015	19.00	19.11	18.92	19.01	197,425	+0.08(+0.43%)
May 19, 2015	19.08	19.08	18.85	18.93	303,462	-0.14(-0.76%)
May 18, 2015	18.92	19.19	18.91	19.08	153,401	+0.14(+0.76%)
May 15, 2015	18.96	19.24	18.82	18.93	256,614	-0.03(-0.14%)
May 14, 2015	18.54	18.97	18.45	18.96	184,205	+0.48(+2.58%)
May 13, 2015	18.42	18.63	18.30	18.48	168,606	+0.07(+0.39%)
May 12, 2015	18.36	18.49	18.21	18.41	228,048	-0.06(-0.34%)
May 11, 2015	18.27	18.62	18.27	18.47	243,843	+0.14(+0.79%)
May 08, 2015	18.27	18.59	18.24	18.33	316,170	+0.15(+0.84%)
May 07, 2015	17.72	18.23	17.65	18.18	340,932	+0.63(+3.59%)
May 06, 2015	17.43	17.62	17.31	17.54	242,369	+0.15(+0.88%)
May 05, 2015	18.91	18.91	17.27	17.39	542,027	-0.58(-3.21%)
May 04, 2015	18.02	18.27	17.95	17.97	252,999	-0.08(-0.45%)
May 01, 2015	18.16	22.52	17.68	18.05	382,562	+0.33(+1.88%)
Apr 30, 2015	18.21	18.42	17.64	17.72	577,733	-0.59(-3.20%)
Apr 29, 2015	18.81	19.05	18.20	18.30	527,974	-0.35(-1.88%)
Apr 28, 2015	19.91	19.91	17.82	18.65	439,767	-1.44(-7.18%)

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.