Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.96	22.09	20.94	21.00	6,908,039	-0.94(-4.27%)
Nov 27, 2015	21.78	22.09	21.61	21.94	1,795,691	+0.16(+0.72%)
Nov 25, 2015	21.44	21.78	21.78	21.78	4,458,862	+0.37(+1.71%)
Nov 24, 2015	20.32	21.95	20.18	21.41	8,979,129	+0.95(+4.66%)
Nov 23, 2015	19.93	20.50	19.83	20.46	10,172,605	+0.60(+3.00%)
Nov 20, 2015	18.51	20.38	18.32	19.87	26,019,352	+3.98(+25.04%)
Nov 19, 2015	16.03	16.36	15.74	15.89	4,636,000	-0.21(-1.32%)
Nov 18, 2015	15.47	16.16	15.37	16.10	6,740,742	+0.82(+5.39%)
Nov 17, 2015	15.64	15.90	15.12	15.28	4,792,101	-0.64(-4.05%)
Nov 16, 2015	16.14	16.33	15.33	15.92	4,102,641	-0.30(-1.86%)
Nov 13, 2015	16.23	16.39	15.32	16.22	6,832,897	-0.93(-5.42%)
Nov 12, 2015	17.46	17.46	16.92	17.15	3,442,790	-0.28(-1.59%)
Nov 11, 2015	18.22	18.22	17.15	17.43	2,925,374	-0.89(-4.85%)
Nov 10, 2015	17.36	18.38	17.18	18.32	2,413,892	+0.41(+2.28%)
Nov 09, 2015	18.38	18.56	17.62	17.91	2,689,340	-0.53(-2.87%)
Nov 06, 2015	18.54	18.88	18.29	18.44	3,072,234	-0.51(-2.71%)
Nov 05, 2015	18.45	19.04	18.38	18.95	2,920,268	+0.47(+2.56%)
Nov 04, 2015	18.03	18.53	17.65	18.48	3,320,516	+0.46(+2.58%)
Nov 03, 2015	17.52	18.19	17.37	18.02	3,163,259	+0.81(+4.69%)
Nov 02, 2015	17.36	17.36	16.59	17.21	2,916,824	-0.07(-0.38%)
Oct 30, 2015	17.00	17.49	16.81	17.27	1,796,029	+0.24(+1.39%)
Oct 29, 2015	17.23	17.38	16.84	17.04	1,496,098	-0.24(-1.37%)
Oct 28, 2015	16.48	17.36	16.43	17.27	2,390,380	+0.82(+5.01%)
Oct 27, 2015	16.88	17.02	16.14	16.45	1,718,753	-0.46(-2.70%)
Oct 26, 2015	16.83	17.02	16.56	16.91	1,860,635	+0.08(+0.48%)
Oct 23, 2015	17.44	17.51	16.46	16.83	3,332,184	-0.51(-2.92%)
Oct 22, 2015	17.40	17.55	17.06	17.33	2,033,597	+0.10(+0.57%)
Oct 21, 2015	17.67	17.79	17.18	17.23	2,224,664	-0.38(-2.18%)
Oct 20, 2015	17.05	17.76	16.99	17.62	2,541,822	+0.53(+3.10%)
Oct 19, 2015	16.87	17.52	16.74	17.09	3,126,987	+0.45(+2.70%)
Oct 16, 2015	16.39	16.74	16.21	16.64	2,125,262	+0.27(+1.64%)
Oct 15, 2015	16.47	16.52	15.95	16.37	2,322,525	-0.04(-0.25%)
Oct 14, 2015	16.58	17.09	16.37	16.41	2,992,977	-0.15(-0.94%)
Oct 13, 2015	16.52	16.98	16.40	16.56	1,797,164	-0.02(-0.15%)
Oct 12, 2015	17.08	17.30	16.50	16.59	2,244,312	-0.39(-2.30%)
Oct 09, 2015	16.89	17.11	16.34	16.98	2,678,473	+0.02(+0.10%)
Oct 08, 2015	16.56	17.29	16.47	16.96	2,756,767	+0.33(+1.96%)
Oct 07, 2015	16.61	16.73	16.27	16.64	2,936,839	+0.22(+1.34%)
Oct 06, 2015	16.77	16.87	16.30	16.42	2,254,092	-0.46(-2.75%)
Oct 05, 2015	16.75	17.00	16.65	16.88	2,060,084	+0.29(+1.77%)
Oct 02, 2015	16.14	16.59	15.85	16.59	3,219,128	+0.28(+1.70%)
Oct 01, 2015	17.33	17.40	16.17	16.31	3,979,120	-0.96(-5.57%)
Sep 30, 2015	17.38	17.43	16.85	17.27	2,580,508	+0.06(+0.33%)
Sep 29, 2015	17.00	17.35	16.95	17.22	2,348,306	+0.24(+1.39%)
Sep 28, 2015	17.76	17.89	16.83	16.98	3,182,110	-0.93(-5.19%)
Sep 25, 2015	18.04	18.14	17.79	17.91	2,286,242	+0.02(+0.14%)
Sep 24, 2015	17.62	17.98	17.47	17.89	2,588,640	+0.09(+0.50%)
Sep 23, 2015	17.86	18.10	17.51	17.80	2,333,481	+0.02(+0.09%)
Sep 22, 2015	17.62	17.80	17.52	17.78	2,040,945	-0.02(-0.09%)
Sep 21, 2015	17.31	18.00	17.28	17.80	3,415,908	+0.56(+3.26%)
Sep 18, 2015	17.14	17.51	17.08	17.23	2,887,924	-0.15(-0.89%)
Sep 17, 2015	17.43	17.71	17.21	17.39	3,037,613	-0.07(-0.42%)
Sep 16, 2015	16.75	17.53	16.67	17.46	3,201,772	+0.74(+4.44%)
Sep 15, 2015	16.25	16.79	16.25	16.72	3,051,984	+0.43(+2.65%)
Sep 14, 2015	15.90	16.70	15.90	16.29	4,075,154	+0.39(+2.46%)
Sep 11, 2015	16.11	16.32	15.58	15.90	4,842,809	-0.41(-2.50%)
Sep 10, 2015	17.14	17.31	16.19	16.30	3,982,150	-0.97(-5.62%)
Sep 09, 2015	17.20	17.67	17.13	17.27	4,255,799	+0.24(+1.39%)
Sep 08, 2015	16.96	17.05	16.65	17.04	3,019,536	+0.37(+2.20%)
Sep 04, 2015	16.36	16.67	16.67	16.67	2,428,649	+0.04(+0.24%)
Sep 03, 2015	16.65	16.92	16.41	16.63	2,625,535	-0.02(-0.15%)
Sep 02, 2015	16.49	16.84	16.30	16.65	2,569,048	+0.31(+1.89%)

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.