Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.76	20.87	20.65	20.69	40,452,660	-0.05(-0.26%)
Nov 27, 2015	20.69	20.87	20.68	20.74	12,553,497	+0.06(+0.29%)
Nov 25, 2015	20.74	20.68	20.68	20.68	29,595,156	-0.02(-0.11%)
Nov 24, 2015	20.69	20.84	20.50	20.71	43,251,896	-0.12(-0.58%)
Nov 23, 2015	21.00	21.14	20.76	20.83	32,508,586	-0.11(-0.51%)
Nov 20, 2015	20.95	21.09	20.85	20.93	34,902,804	+0.15(+0.73%)
Nov 19, 2015	20.58	21.00	20.54	20.78	36,107,004	+0.19(+0.92%)
Nov 18, 2015	20.50	20.62	20.29	20.59	35,558,152	+0.24(+1.16%)
Nov 17, 2015	20.35	20.71	20.26	20.36	40,153,408	+0.02(+0.07%)
Nov 16, 2015	19.80	20.50	19.79	20.34	59,134,168	+0.44(+2.21%)
Nov 13, 2015	19.96	20.26	19.61	19.90	124,525,776	-1.23(-5.82%)
Nov 12, 2015	21.06	21.31	21.05	21.13	50,082,144	+0.01(+0.04%)
Nov 11, 2015	21.34	21.34	21.07	21.12	42,928,124	-0.12(-0.57%)
Nov 10, 2015	21.40	21.42	21.19	21.25	35,164,144	-0.15(-0.71%)
Nov 09, 2015	21.53	21.63	21.26	21.40	34,049,080	-0.21(-0.95%)
Nov 06, 2015	21.50	21.68	21.38	21.60	34,382,364	+0.02(+0.07%)
Nov 05, 2015	21.64	21.72	21.48	21.59	28,957,190	-0.03(-0.14%)
Nov 04, 2015	21.86	21.88	21.54	21.62	37,638,952	-0.11(-0.49%)
Nov 03, 2015	21.72	21.80	21.63	21.72	40,238,740	-0.12(-0.56%)
Nov 02, 2015	21.92	21.92	21.65	21.85	38,064,384	-0.06(-0.28%)
Oct 30, 2015	22.02	22.21	21.91	21.91	29,412,832	-0.22(-1.00%)
Oct 29, 2015	22.13	22.18	21.97	22.13	22,016,004	-0.17(-0.75%)
Oct 28, 2015	22.24	22.36	22.05	22.29	31,266,206	+0.24(+1.07%)
Oct 27, 2015	21.81	22.07	21.70	22.06	25,653,996	+0.08(+0.35%)
Oct 26, 2015	22.26	22.39	21.93	21.98	26,806,220	-0.30(-1.36%)
Oct 23, 2015	22.04	22.31	21.97	22.29	34,342,008	+0.26(+1.17%)
Oct 22, 2015	21.69	22.18	21.64	22.03	42,354,616	+0.55(+2.58%)
Oct 21, 2015	21.72	21.88	21.43	21.47	25,251,698	-0.17(-0.77%)
Oct 20, 2015	21.41	21.66	21.38	21.64	26,781,198	+0.19(+0.88%)
Oct 19, 2015	21.35	21.48	21.22	21.45	27,363,656	+0.00(+0.00%)
Oct 16, 2015	21.52	21.53	21.26	21.45	26,270,906	+0.08(+0.36%)
Oct 15, 2015	21.34	21.41	21.16	21.38	25,017,896	+0.25(+1.19%)
Oct 14, 2015	21.07	21.19	20.95	21.12	26,528,654	-0.02(-0.11%)
Oct 13, 2015	21.07	21.22	21.06	21.15	19,895,148	-0.08(-0.39%)
Oct 12, 2015	21.21	21.34	21.08	21.23	19,077,382	+0.04(+0.18%)
Oct 09, 2015	21.27	21.38	21.13	21.19	29,138,596	+0.00(+0.00%)
Oct 08, 2015	20.89	21.28	20.83	21.19	29,624,522	+0.28(+1.34%)
Oct 07, 2015	20.90	21.22	20.50	20.91	39,178,764	+0.24(+1.14%)
Oct 06, 2015	20.52	20.86	20.49	20.68	45,574,552	+0.29(+1.42%)
Oct 05, 2015	19.77	20.49	19.72	20.39	39,795,192	+0.83(+4.23%)
Oct 02, 2015	19.29	19.58	19.24	19.56	45,975,636	+0.02(+0.12%)
Oct 01, 2015	19.78	19.86	19.40	19.54	35,469,732	-0.24(-1.19%)
Sep 30, 2015	19.58	19.87	19.49	19.77	42,606,568	+0.46(+2.38%)
Sep 29, 2015	19.31	19.53	19.25	19.31	35,971,372	-0.01(-0.08%)
Sep 28, 2015	19.46	19.60	19.28	19.33	36,123,176	-0.28(-1.40%)
Sep 25, 2015	19.44	19.81	19.43	19.60	49,940,904	+0.46(+2.42%)
Sep 24, 2015	18.90	19.21	18.77	19.14	47,258,872	+0.10(+0.51%)
Sep 23, 2015	19.00	19.06	18.84	19.04	24,962,514	+0.11(+0.56%)
Sep 22, 2015	18.88	18.99	18.81	18.94	28,284,004	-0.30(-1.57%)
Sep 21, 2015	19.17	19.45	19.09	19.24	29,134,388	+0.00(+0.00%)
Sep 18, 2015	19.26	19.39	19.02	19.24	53,129,436	-0.26(-1.31%)
Sep 17, 2015	19.55	19.80	19.44	19.49	33,732,284	-0.14(-0.73%)
Sep 16, 2015	19.64	19.66	19.47	19.64	28,201,626	+0.07(+0.35%)
Sep 15, 2015	19.25	19.64	19.25	19.57	27,187,854	+0.21(+1.09%)
Sep 14, 2015	19.70	19.71	19.33	19.36	24,741,128	-0.24(-1.23%)
Sep 11, 2015	19.58	19.72	19.44	19.60	28,581,412	-0.18(-0.91%)
Sep 10, 2015	19.51	19.95	19.47	19.78	35,080,460	+0.24(+1.23%)
Sep 09, 2015	19.96	20.13	19.49	19.54	33,232,196	-0.27(-1.37%)
Sep 08, 2015	19.57	19.83	19.52	19.81	27,789,540	+0.59(+3.06%)
Sep 04, 2015	19.15	19.22	19.22	19.22	35,716,292	-0.29(-1.47%)
Sep 03, 2015	19.49	19.70	19.39	19.51	37,116,696	+0.19(+0.97%)
Sep 02, 2015	19.28	19.33	18.89	19.32	37,068,032	+0.40(+2.11%)

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.