Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.01	24.21	23.87	23.92	148,689	-0.07(-0.31%)
Nov 27, 2015	23.92	24.17	23.87	23.99	30,766	+0.09(+0.38%)
Nov 25, 2015	23.78	23.90	23.90	23.90	46,055	+0.13(+0.55%)
Nov 24, 2015	23.66	23.88	23.63	23.77	86,983	-0.02(-0.07%)
Nov 23, 2015	23.68	23.84	23.64	23.79	83,048	+0.09(+0.38%)
Nov 20, 2015	23.08	23.78	23.08	23.70	168,692	+0.68(+2.94%)
Nov 19, 2015	23.10	23.26	22.85	23.02	103,296	-0.07(-0.32%)
Nov 18, 2015	23.06	23.26	22.63	23.10	132,108	+0.17(+0.75%)
Nov 17, 2015	23.11	23.37	22.88	22.92	85,007	-0.14(-0.60%)
Nov 16, 2015	23.04	23.13	22.82	23.06	69,298	+0.03(+0.14%)
Nov 13, 2015	23.01	23.45	22.81	23.03	158,819	+0.03(+0.14%)
Nov 12, 2015	23.15	23.25	22.87	23.00	82,921	-0.33(-1.40%)
Nov 11, 2015	23.28	23.72	23.28	23.32	78,732	-0.16(-0.70%)
Nov 10, 2015	23.03	23.67	23.02	23.49	151,620	+0.48(+2.09%)
Nov 09, 2015	22.82	23.03	22.58	23.01	104,842	+0.29(+1.29%)
Nov 06, 2015	21.98	22.74	21.95	22.71	147,076	+0.76(+3.46%)
Nov 05, 2015	21.72	22.14	21.54	21.95	171,379	+0.24(+1.09%)
Nov 04, 2015	21.80	21.90	21.63	21.72	240,911	-0.05(-0.23%)
Nov 03, 2015	21.67	21.80	21.56	21.77	158,087	+0.11(+0.49%)
Nov 02, 2015	21.55	21.80	21.47	21.66	213,464	+0.14(+0.64%)
Oct 30, 2015	21.22	21.69	20.94	21.52	175,641	+0.37(+1.74%)
Oct 29, 2015	21.30	21.50	21.03	21.15	165,173	-0.24(-1.11%)
Oct 28, 2015	20.93	21.55	20.93	21.39	222,150	+0.48(+2.30%)
Oct 27, 2015	21.00	21.04	20.74	20.91	170,935	-0.12(-0.58%)
Oct 26, 2015	21.23	21.34	20.95	21.03	100,862	-0.23(-1.08%)
Oct 23, 2015	21.07	21.43	21.03	21.26	128,377	+0.26(+1.24%)
Oct 22, 2015	20.55	21.23	20.55	21.00	42,661	+0.51(+2.51%)
Oct 21, 2015	20.98	21.06	20.47	20.48	31,345	-0.45(-2.15%)
Oct 20, 2015	20.80	20.98	20.73	20.93	30,488	+0.12(+0.59%)
Oct 19, 2015	20.68	20.98	20.61	20.81	35,543	+0.09(+0.43%)
Oct 16, 2015	20.89	20.89	20.50	20.72	54,040	-0.11(-0.55%)
Oct 15, 2015	20.21	20.84	20.21	20.83	60,948	+0.59(+2.90%)
Oct 14, 2015	20.67	20.73	20.22	20.25	105,039	-0.47(-2.29%)
Oct 13, 2015	20.79	20.84	20.61	20.72	45,223	-0.06(-0.27%)
Oct 12, 2015	20.51	20.82	20.38	20.78	63,585	+0.27(+1.31%)
Oct 09, 2015	20.61	20.76	20.43	20.51	38,826	-0.04(-0.20%)
Oct 08, 2015	20.41	20.59	20.36	20.55	46,754	+0.17(+0.84%)
Oct 07, 2015	20.17	20.38	20.13	20.38	59,214	+0.35(+1.75%)
Oct 06, 2015	20.11	20.19	19.77	20.03	132,780	-0.06(-0.28%)
Oct 05, 2015	19.94	20.17	19.94	20.08	74,090	+0.29(+1.44%)
Oct 02, 2015	19.77	19.82	19.26	19.80	76,327	-0.16(-0.78%)
Oct 01, 2015	20.01	20.08	19.61	19.95	88,161	-0.11(-0.53%)
Sep 30, 2015	20.06	20.15	19.91	20.06	169,773	+0.24(+1.19%)
Sep 29, 2015	19.89	20.08	19.71	19.82	56,591	-0.04(-0.21%)
Sep 28, 2015	19.86	19.99	19.79	19.86	84,002	-0.07(-0.37%)
Sep 25, 2015	20.09	20.26	19.88	19.94	100,790	+0.06(+0.29%)
Sep 24, 2015	19.61	20.01	19.58	19.88	51,373	+0.20(+1.00%)
Sep 23, 2015	19.72	19.96	19.56	19.68	123,612	-0.04(-0.21%)
Sep 22, 2015	19.39	19.75	19.39	19.72	94,280	+0.18(+0.92%)
Sep 21, 2015	19.54	19.73	19.41	19.54	64,258	+0.08(+0.42%)
Sep 18, 2015	19.48	19.77	19.30	19.46	131,877	-0.33(-1.65%)
Sep 17, 2015	20.11	20.43	19.66	19.79	63,211	-0.33(-1.66%)
Sep 16, 2015	20.09	20.20	19.86	20.12	44,799	+0.07(+0.37%)
Sep 15, 2015	19.80	20.21	19.80	20.05	82,083	+0.21(+1.06%)
Sep 14, 2015	19.58	19.87	19.52	19.84	54,420	+0.30(+1.54%)
Sep 11, 2015	19.21	19.65	19.20	19.54	91,005	+0.19(+0.97%)
Sep 10, 2015	19.40	19.62	19.30	19.35	87,766	-0.03(-0.17%)
Sep 09, 2015	19.64	19.64	19.35	19.39	117,841	-0.15(-0.79%)
Sep 08, 2015	19.57	19.73	19.34	19.54	91,965	+0.29(+1.52%)
Sep 04, 2015	18.95	19.25	19.25	19.25	52,948	+0.07(+0.38%)
Sep 03, 2015	19.28	19.43	19.13	19.17	73,561	+0.02(+0.09%)
Sep 02, 2015	18.96	19.17	18.74	19.16	110,666	+0.37(+1.94%)

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.