Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.09	17.23	16.82	17.01	3,839,618	+0.01(+0.07%)
Nov 27, 2015	17.27	17.55	16.96	16.99	1,660,060	-0.55(-3.12%)
Nov 25, 2015	17.26	17.54	17.54	17.54	4,141,513	+0.07(+0.43%)
Nov 24, 2015	16.81	17.53	16.79	17.47	4,411,572	+0.69(+4.09%)
Nov 23, 2015	16.51	17.01	16.39	16.78	3,055,953	+0.28(+1.71%)
Nov 20, 2015	16.67	16.87	16.38	16.50	3,055,157	-0.22(-1.31%)
Nov 19, 2015	16.82	16.92	16.52	16.72	2,831,871	-0.18(-1.09%)
Nov 18, 2015	16.52	17.23	16.49	16.90	4,651,873	+0.48(+2.95%)
Nov 17, 2015	17.02	17.02	16.36	16.42	3,690,435	-0.73(-4.24%)
Nov 16, 2015	16.52	17.16	16.39	17.14	4,706,706	+0.71(+4.32%)
Nov 13, 2015	16.35	16.47	15.83	16.43	6,195,591	+0.16(+0.96%)
Nov 12, 2015	16.94	16.98	16.23	16.28	3,985,722	-0.74(-4.34%)
Nov 11, 2015	17.76	17.88	16.94	17.02	4,580,470	-0.74(-4.16%)
Nov 10, 2015	17.74	17.89	17.48	17.76	3,421,022	-0.01(-0.06%)
Nov 09, 2015	18.23	18.42	17.61	17.77	4,601,128	-0.46(-2.53%)
Nov 06, 2015	17.92	18.25	17.38	18.23	5,196,512	+0.13(+0.73%)
Nov 05, 2015	19.22	19.32	17.76	18.10	5,878,699	-1.26(-6.53%)
Nov 04, 2015	19.99	20.56	18.98	19.36	4,484,817	-0.29(-1.50%)
Nov 03, 2015	19.85	20.13	19.47	19.65	4,013,001	-0.19(-0.96%)
Nov 02, 2015	19.32	19.96	19.29	19.84	3,269,592	+0.28(+1.42%)
Oct 30, 2015	19.28	19.73	18.96	19.57	2,848,546	+0.37(+1.92%)
Oct 29, 2015	18.97	19.45	18.56	19.20	2,019,500	+0.15(+0.77%)
Oct 28, 2015	18.94	19.27	18.68	19.05	4,709,379	+0.21(+1.11%)
Oct 27, 2015	19.23	19.25	18.50	18.84	5,065,185	-0.75(-3.84%)
Oct 26, 2015	20.42	20.49	19.57	19.59	3,520,148	-0.92(-4.50%)
Oct 23, 2015	20.78	21.52	20.23	20.52	3,313,161	-0.25(-1.23%)
Oct 22, 2015	21.18	21.22	20.46	20.77	4,767,269	-0.41(-1.92%)
Oct 21, 2015	21.54	21.72	21.07	21.18	2,510,810	-0.41(-1.91%)
Oct 20, 2015	21.62	21.96	21.43	21.59	2,215,330	-0.11(-0.52%)
Oct 19, 2015	21.81	21.86	21.22	21.71	4,058,843	-0.28(-1.29%)
Oct 16, 2015	21.93	22.13	21.56	21.99	2,466,789	+0.12(+0.57%)
Oct 15, 2015	21.41	21.92	20.82	21.86	3,927,107	+0.45(+2.12%)
Oct 14, 2015	21.64	21.91	21.15	21.41	3,497,943	-0.18(-0.84%)
Oct 13, 2015	21.72	22.10	21.56	21.59	2,755,266	-0.38(-1.73%)
Oct 12, 2015	22.41	22.44	21.64	21.97	2,595,698	-0.44(-1.97%)
Oct 09, 2015	22.22	22.58	22.04	22.41	3,890,908	+0.27(+1.23%)
Oct 08, 2015	22.01	22.29	21.56	22.14	3,263,128	+0.13(+0.59%)
Oct 07, 2015	21.73	22.35	21.58	22.01	4,365,255	+0.58(+2.72%)
Oct 06, 2015	20.88	21.81	20.85	21.43	4,301,183	+0.51(+2.44%)
Oct 05, 2015	19.91	20.94	19.88	20.92	4,912,993	+1.33(+6.76%)
Oct 02, 2015	18.30	19.61	18.25	19.59	5,766,504	+1.03(+5.55%)
Oct 01, 2015	18.40	18.69	18.23	18.56	5,392,770	+0.33(+1.80%)
Sep 30, 2015	17.71	18.26	17.46	18.23	5,496,542	+0.76(+4.34%)
Sep 29, 2015	18.85	19.01	17.37	17.48	7,697,156	-1.21(-6.48%)
Sep 28, 2015	19.64	19.78	18.61	18.69	4,898,405	-1.24(-6.22%)
Sep 25, 2015	19.87	19.98	19.60	19.93	3,066,197	+0.20(+1.03%)
Sep 24, 2015	19.92	19.96	19.17	19.72	3,916,529	-0.28(-1.42%)
Sep 23, 2015	20.82	21.06	19.96	20.01	3,443,791	-0.78(-3.76%)
Sep 22, 2015	20.20	21.08	20.18	20.79	4,414,544	+0.12(+0.60%)
Sep 21, 2015	20.36	20.77	20.14	20.66	2,971,399	+0.42(+2.10%)
Sep 18, 2015	20.14	20.32	19.90	20.24	8,124,139	-0.31(-1.49%)
Sep 17, 2015	20.55	20.99	20.35	20.55	3,920,010	+0.12(+0.58%)
Sep 16, 2015	19.91	20.51	19.91	20.43	5,384,613	+0.69(+3.50%)
Sep 15, 2015	19.80	19.94	19.58	19.74	4,343,419	+0.20(+1.01%)
Sep 14, 2015	19.84	19.88	19.46	19.54	3,717,086	-0.39(-1.96%)
Sep 11, 2015	20.04	20.25	19.64	19.93	3,417,706	-0.55(-2.68%)
Sep 10, 2015	20.43	20.55	19.98	20.48	3,756,058	+0.18(+0.89%)
Sep 09, 2015	20.57	20.92	20.22	20.30	4,604,637	-0.33(-1.62%)
Sep 08, 2015	20.03	20.66	19.96	20.63	4,262,802	+0.58(+2.91%)
Sep 04, 2015	19.55	20.05	20.05	20.05	5,446,440	-0.15(-0.76%)
Sep 03, 2015	20.15	20.65	19.92	20.20	3,917,823	+0.19(+0.93%)
Sep 02, 2015	20.18	20.22	19.38	20.01	4,601,942	+0.23(+1.14%)

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.