Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.07	24.07	23.88	23.90	862,199	-0.08(-0.34%)
Nov 27, 2015	23.87	24.06	23.87	23.98	123,051	+0.09(+0.37%)
Nov 25, 2015	23.97	23.89	23.89	23.89	437,038	-0.07(-0.30%)
Nov 24, 2015	23.79	24.00	23.69	23.96	693,847	+0.10(+0.44%)
Nov 23, 2015	23.91	24.03	23.82	23.86	357,986	-0.04(-0.17%)
Nov 20, 2015	24.04	24.08	23.87	23.90	190,477	-0.08(-0.34%)
Nov 19, 2015	23.99	24.04	23.91	23.98	224,606	+0.00(+0.00%)
Nov 18, 2015	23.75	24.03	23.54	23.98	1,712,839	+0.31(+1.33%)
Nov 17, 2015	23.63	23.83	23.51	23.66	260,656	+0.06(+0.27%)
Nov 16, 2015	23.27	23.60	23.21	23.60	104,408	+0.35(+1.49%)
Nov 13, 2015	23.46	23.51	23.25	23.25	211,817	-0.23(-0.96%)
Nov 12, 2015	23.51	23.65	23.40	23.48	182,691	-0.20(-0.85%)
Nov 11, 2015	23.95	23.95	23.66	23.68	408,156	-0.13(-0.54%)
Nov 10, 2015	23.95	23.96	23.75	23.81	526,952	-0.16(-0.67%)
Nov 09, 2015	24.16	24.16	23.86	23.97	163,900	-0.19(-0.77%)
Nov 06, 2015	24.12	24.16	23.85	24.16	130,197	+0.00(+0.00%)
Nov 05, 2015	24.32	24.32	23.97	24.16	350,755	-0.13(-0.53%)
Nov 04, 2015	24.46	24.62	24.25	24.28	481,045	-0.16(-0.66%)
Nov 03, 2015	24.31	24.48	24.28	24.45	1,407,051	-0.03(-0.13%)
Nov 02, 2015	24.52	24.53	24.15	24.48	1,337,597	+0.43(+1.77%)
Oct 30, 2015	23.99	24.17	23.93	24.05	237,993	+0.09(+0.37%)
Oct 29, 2015	24.18	24.32	23.87	23.96	387,106	-0.25(-1.03%)
Oct 28, 2015	23.75	24.23	23.60	24.21	384,055	+0.55(+2.31%)
Oct 27, 2015	23.90	23.92	23.54	23.66	99,299	-0.33(-1.38%)
Oct 26, 2015	24.16	24.16	23.96	23.99	322,875	-0.10(-0.43%)
Oct 23, 2015	24.03	24.10	23.89	24.10	115,896	+0.27(+1.15%)
Oct 22, 2015	23.41	23.87	23.41	23.83	163,987	+0.51(+2.18%)
Oct 21, 2015	23.66	23.66	23.32	23.32	156,362	-0.27(-1.13%)
Oct 20, 2015	23.16	23.58	23.16	23.58	230,661	+0.39(+1.67%)
Oct 19, 2015	23.08	23.29	23.01	23.20	98,370	+0.05(+0.21%)
Oct 16, 2015	23.18	23.25	23.00	23.15	77,813	+0.03(+0.14%)
Oct 15, 2015	22.63	23.13	22.62	23.12	70,001	+0.57(+2.54%)
Oct 14, 2015	22.69	22.80	22.52	22.55	160,053	-0.15(-0.67%)
Oct 13, 2015	22.75	22.97	22.65	22.70	175,344	-0.12(-0.53%)
Oct 12, 2015	22.77	22.85	22.66	22.82	154,543	+0.08(+0.35%)
Oct 09, 2015	22.96	23.04	22.73	22.74	116,022	-0.21(-0.91%)
Oct 08, 2015	22.70	22.99	22.59	22.95	425,820	+0.22(+0.96%)
Oct 07, 2015	22.51	22.75	22.41	22.73	203,596	+0.34(+1.51%)
Oct 06, 2015	22.46	22.51	22.33	22.39	445,500	-0.02(-0.07%)
Oct 05, 2015	21.81	22.41	21.81	22.41	89,644	+0.74(+3.42%)
Oct 02, 2015	21.32	21.68	21.10	21.67	59,675	+0.20(+0.94%)
Oct 01, 2015	21.81	21.81	21.33	21.47	577,492	-0.27(-1.26%)
Sep 30, 2015	21.57	21.74	21.55	21.74	533,269	+0.39(+1.81%)
Sep 29, 2015	21.69	21.76	21.28	21.35	133,752	-0.27(-1.23%)
Sep 28, 2015	22.30	22.30	21.62	21.62	2,440,766	-0.74(-3.31%)
Sep 25, 2015	22.72	22.73	22.29	22.36	161,654	-0.17(-0.75%)
Sep 24, 2015	22.44	22.54	22.28	22.53	97,546	-0.02(-0.11%)
Sep 23, 2015	22.68	22.76	22.53	22.55	103,347	-0.09(-0.39%)
Sep 22, 2015	22.66	22.74	22.57	22.64	602,926	-0.24(-1.05%)
Sep 21, 2015	22.91	23.11	22.85	22.88	302,943	+0.11(+0.49%)
Sep 18, 2015	22.93	23.09	22.70	22.77	592,047	-0.37(-1.59%)
Sep 17, 2015	22.98	23.42	22.80	23.14	680,705	+0.08(+0.35%)
Sep 16, 2015	22.93	23.43	22.83	23.06	1,226,607	+0.12(+0.52%)
Sep 15, 2015	22.69	23.02	22.69	22.94	99,702	+0.30(+1.34%)
Sep 14, 2015	22.75	22.77	22.61	22.63	206,248	-0.09(-0.39%)
Sep 11, 2015	22.67	22.72	22.52	22.72	143,771	+0.01(+0.04%)
Sep 10, 2015	23.10	23.11	22.68	22.71	190,927	-0.12(-0.53%)
Sep 09, 2015	23.20	23.28	22.82	22.83	85,979	-0.21(-0.90%)
Sep 08, 2015	22.99	23.09	22.90	23.04	282,084	+0.37(+1.62%)
Sep 04, 2015	22.71	22.67	22.67	22.67	193,539	-0.26(-1.15%)
Sep 03, 2015	22.88	23.12	22.85	22.94	160,584	+0.14(+0.60%)
Sep 02, 2015	22.50	22.80	22.47	22.80	220,692	+0.51(+2.30%)

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.