Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.91	18.22	17.91	18.20	5,471,618	+0.34(+1.88%)
Nov 27, 2015	17.79	17.91	17.75	17.86	2,006,168	-0.12(-0.65%)
Nov 25, 2015	18.07	17.98	17.98	17.98	3,982,171	-0.16(-0.86%)
Nov 24, 2015	18.08	18.30	18.01	18.13	4,069,645	+0.25(+1.39%)
Nov 23, 2015	17.91	18.13	17.78	17.89	4,746,439	-0.01(-0.07%)
Nov 20, 2015	18.26	18.28	17.89	17.90	4,692,132	-0.31(-1.68%)
Nov 19, 2015	18.28	18.50	18.15	18.21	5,702,447	-0.14(-0.78%)
Nov 18, 2015	18.49	18.62	17.86	18.35	12,467,773	-0.55(-2.90%)
Nov 17, 2015	18.71	19.01	18.60	18.90	4,938,693	+0.16(+0.84%)
Nov 16, 2015	18.11	18.76	18.04	18.74	5,552,148	+0.64(+3.53%)
Nov 13, 2015	18.17	18.45	18.05	18.10	4,765,723	-0.23(-1.25%)
Nov 12, 2015	18.45	18.79	18.29	18.33	6,242,805	-0.45(-2.40%)
Nov 11, 2015	19.22	19.27	18.72	18.78	4,775,873	-0.45(-2.34%)
Nov 10, 2015	19.03	19.35	18.91	19.23	4,400,939	+0.09(+0.48%)
Nov 09, 2015	19.37	19.56	19.04	19.14	3,598,145	-0.23(-1.18%)
Nov 06, 2015	19.21	19.43	19.07	19.37	4,136,233	-0.12(-0.60%)
Nov 05, 2015	19.61	20.02	19.42	19.48	5,785,552	-0.25(-1.29%)
Nov 04, 2015	19.66	19.84	19.48	19.74	7,622,679	-0.01(-0.03%)
Nov 03, 2015	19.55	20.03	19.50	19.75	6,267,683	+0.25(+1.31%)
Nov 02, 2015	19.29	19.54	19.17	19.49	5,533,022	+0.10(+0.50%)
Oct 30, 2015	19.28	19.56	19.15	19.39	10,173,929	+0.16(+0.85%)
Oct 29, 2015	18.59	19.31	18.52	19.23	9,732,983	+0.66(+3.55%)
Oct 28, 2015	18.16	18.73	18.01	18.57	9,373,789	+0.52(+2.89%)
Oct 27, 2015	18.12	18.14	17.85	18.05	6,047,627	-0.31(-1.67%)
Oct 26, 2015	18.56	18.63	18.29	18.36	5,507,910	-0.20(-1.09%)
Oct 23, 2015	18.80	18.82	18.41	18.56	7,681,651	-0.41(-2.17%)
Oct 22, 2015	18.47	19.00	18.47	18.97	8,365,944	+0.59(+3.23%)
Oct 21, 2015	18.40	18.49	18.17	18.38	7,313,604	-0.12(-0.67%)
Oct 20, 2015	18.28	18.68	18.25	18.50	6,289,530	+0.27(+1.47%)
Oct 19, 2015	18.38	18.52	18.08	18.23	6,829,903	-0.43(-2.31%)
Oct 16, 2015	18.73	18.79	18.57	18.66	5,350,806	+0.01(+0.03%)
Oct 15, 2015	18.60	18.75	18.42	18.66	4,843,119	+0.00(+0.00%)
Oct 14, 2015	18.29	18.73	18.28	18.66	5,569,117	+0.36(+1.96%)
Oct 13, 2015	18.15	18.61	18.04	18.30	8,124,628	-0.13(-0.71%)
Oct 12, 2015	18.51	18.55	18.25	18.43	4,472,538	-0.06(-0.32%)
Oct 09, 2015	18.72	18.83	18.44	18.49	7,386,353	-0.12(-0.67%)
Oct 08, 2015	17.76	18.74	17.74	18.61	9,444,121	+0.91(+5.12%)
Oct 07, 2015	17.79	17.96	17.53	17.70	14,705,739	+0.23(+1.34%)
Oct 06, 2015	17.33	17.59	17.25	17.47	11,846,755	+0.22(+1.25%)
Oct 05, 2015	17.28	17.52	17.12	17.25	19,951,348	-0.27(-1.53%)
Oct 02, 2015	17.23	17.57	17.18	17.52	7,627,729	+0.18(+1.05%)
Oct 01, 2015	17.78	18.04	17.26	17.34	6,803,362	-0.09(-0.52%)
Sep 30, 2015	17.35	17.57	16.98	17.43	7,358,298	+0.18(+1.06%)
Sep 29, 2015	16.86	17.31	16.79	17.25	6,562,645	+0.37(+2.20%)
Sep 28, 2015	16.97	17.12	16.85	16.88	5,660,401	-0.27(-1.60%)
Sep 25, 2015	17.09	17.23	16.94	17.15	6,426,542	+0.27(+1.62%)
Sep 24, 2015	16.55	17.07	16.54	16.88	7,739,000	+0.20(+1.17%)
Sep 23, 2015	17.03	17.14	16.65	16.68	7,561,320	-0.30(-1.77%)
Sep 22, 2015	16.89	17.11	16.74	16.98	5,558,430	-0.14(-0.84%)
Sep 21, 2015	17.00	17.22	16.88	17.12	6,292,481	+0.25(+1.51%)
Sep 18, 2015	17.14	17.18	16.84	16.87	9,916,545	-0.53(-3.07%)
Sep 17, 2015	17.21	17.73	16.99	17.40	10,642,140	+0.19(+1.10%)
Sep 16, 2015	16.61	17.26	16.58	17.21	9,379,858	+0.76(+4.60%)
Sep 15, 2015	16.54	16.79	16.33	16.46	6,690,519	-0.09(-0.55%)
Sep 14, 2015	16.73	16.77	16.48	16.55	6,541,353	-0.25(-1.48%)
Sep 11, 2015	17.03	17.05	16.71	16.80	5,931,202	-0.47(-2.72%)
Sep 10, 2015	17.06	17.46	16.99	17.27	6,579,530	+0.16(+0.95%)
Sep 09, 2015	17.44	17.62	17.07	17.10	6,012,305	-0.22(-1.28%)
Sep 08, 2015	17.32	17.45	16.98	17.33	5,520,313	+0.13(+0.76%)
Sep 04, 2015	17.03	17.19	17.19	17.19	5,905,497	-0.08(-0.49%)
Sep 03, 2015	17.30	17.81	17.16	17.28	8,677,297	+0.08(+0.46%)
Sep 02, 2015	17.88	17.89	17.01	17.20	10,818,595	-0.42(-2.41%)

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.