Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.10	17.16	16.88	16.94	3,861,671	-0.11(-0.65%)
Nov 27, 2015	16.97	17.08	16.86	17.05	1,417,814	+0.08(+0.48%)
Nov 25, 2015	16.85	16.97	16.97	16.97	3,151,970	+0.14(+0.83%)
Nov 24, 2015	16.96	16.97	16.73	16.83	5,758,545	-0.28(-1.63%)
Nov 23, 2015	17.12	17.16	16.98	17.11	2,143,791	+0.00(+0.00%)
Nov 20, 2015	17.17	17.27	17.07	17.11	3,619,865	+0.04(+0.21%)
Nov 19, 2015	16.93	17.16	16.91	17.07	3,587,501	+0.13(+0.78%)
Nov 18, 2015	16.67	16.95	16.63	16.94	3,386,529	+0.33(+1.98%)
Nov 17, 2015	16.72	16.77	16.57	16.61	3,340,351	-0.10(-0.61%)
Nov 16, 2015	16.44	16.75	16.39	16.71	3,611,310	+0.26(+1.60%)
Nov 13, 2015	16.75	16.81	16.40	16.45	6,391,682	-0.31(-1.84%)
Nov 12, 2015	16.71	16.92	16.65	16.75	3,715,172	-0.12(-0.74%)
Nov 11, 2015	16.96	17.00	16.83	16.88	3,492,504	+0.01(+0.04%)
Nov 10, 2015	16.57	16.91	16.57	16.87	3,553,937	+0.26(+1.59%)
Nov 09, 2015	16.67	16.77	16.48	16.61	3,898,209	-0.11(-0.66%)
Nov 06, 2015	16.64	16.72	16.48	16.72	4,171,402	+0.04(+0.26%)
Nov 05, 2015	16.85	16.89	16.67	16.67	4,930,901	-0.18(-1.04%)
Nov 04, 2015	17.08	17.16	16.82	16.85	4,919,941	-0.21(-1.20%)
Nov 03, 2015	17.15	17.20	16.88	17.05	6,706,841	-0.14(-0.81%)
Nov 02, 2015	16.78	17.31	16.76	17.19	5,725,203	+0.40(+2.36%)
Oct 30, 2015	16.68	16.85	16.59	16.80	4,911,302	+0.12(+0.75%)
Oct 29, 2015	16.58	16.75	16.52	16.67	5,105,501	+0.04(+0.22%)
Oct 28, 2015	16.56	16.64	16.42	16.64	5,267,160	+0.17(+1.02%)
Oct 27, 2015	16.51	16.56	16.35	16.47	3,627,934	-0.10(-0.62%)
Oct 26, 2015	16.42	16.63	16.40	16.57	4,954,869	+0.16(+0.98%)
Oct 23, 2015	16.39	16.44	16.18	16.41	5,819,726	+0.16(+0.99%)
Oct 22, 2015	16.09	16.29	16.02	16.25	7,678,028	+0.34(+2.12%)
Oct 21, 2015	15.93	16.34	15.82	15.91	10,446,485	+0.24(+1.54%)
Oct 20, 2015	15.68	15.88	15.60	15.67	5,413,003	-0.01(-0.05%)
Oct 19, 2015	15.49	15.68	15.41	15.68	4,671,105	+0.15(+0.99%)
Oct 16, 2015	15.65	15.72	15.42	15.52	4,385,568	-0.04(-0.24%)
Oct 15, 2015	15.38	15.62	15.26	15.56	6,799,034	+0.29(+1.87%)
Oct 14, 2015	15.34	15.39	15.22	15.27	3,146,640	-0.08(-0.52%)
Oct 13, 2015	15.26	15.47	15.23	15.35	5,397,801	+0.00(+0.00%)
Oct 12, 2015	15.43	15.45	15.32	15.35	4,561,651	-0.06(-0.38%)
Oct 09, 2015	15.33	15.42	15.14	15.41	4,697,054	+0.11(+0.72%)
Oct 08, 2015	14.77	15.33	14.76	15.30	8,427,399	+0.46(+3.11%)
Oct 07, 2015	14.76	14.89	14.70	14.84	6,916,783	+0.15(+1.00%)
Oct 06, 2015	14.67	14.96	14.65	14.70	4,328,547	+0.02(+0.15%)
Oct 05, 2015	14.45	14.73	14.43	14.67	6,879,693	+0.29(+1.99%)
Oct 02, 2015	13.84	14.39	13.80	14.39	5,368,740	+0.33(+2.34%)
Oct 01, 2015	14.00	14.09	13.78	14.06	6,220,170	+0.04(+0.31%)
Sep 30, 2015	13.88	14.03	13.84	14.01	5,387,024	+0.29(+2.08%)
Sep 29, 2015	13.85	13.85	13.58	13.73	4,321,105	-0.07(-0.53%)
Sep 28, 2015	14.07	14.12	13.74	13.80	3,598,741	-0.34(-2.38%)
Sep 25, 2015	14.34	14.36	14.06	14.14	4,815,671	-0.12(-0.87%)
Sep 24, 2015	14.31	14.31	14.09	14.26	7,544,873	-0.11(-0.76%)
Sep 23, 2015	14.42	14.48	14.33	14.37	3,757,810	-0.06(-0.41%)
Sep 22, 2015	14.47	14.59	14.37	14.43	7,997,251	-0.31(-2.09%)
Sep 21, 2015	14.83	14.89	14.69	14.74	4,294,534	-0.01(-0.05%)
Sep 18, 2015	14.79	15.02	14.70	14.75	7,481,210	-0.26(-1.71%)
Sep 17, 2015	14.87	15.17	14.83	15.00	6,095,040	+0.15(+0.99%)
Sep 16, 2015	14.58	14.89	14.58	14.86	5,111,088	+0.31(+2.11%)
Sep 15, 2015	14.53	14.60	14.39	14.55	4,156,022	+0.04(+0.30%)
Sep 14, 2015	14.37	14.51	14.31	14.50	7,502,267	+0.10(+0.71%)
Sep 11, 2015	14.18	14.41	14.01	14.40	6,194,650	+0.32(+2.29%)
Sep 10, 2015	13.98	14.22	13.93	14.08	2,636,567	+0.05(+0.37%)
Sep 09, 2015	14.36	14.39	14.00	14.03	4,483,813	-0.22(-1.54%)
Sep 08, 2015	14.04	14.29	13.96	14.25	6,685,971	+0.45(+3.29%)
Sep 04, 2015	13.77	13.79	13.79	13.79	6,468,159	-0.23(-1.62%)
Sep 03, 2015	13.87	14.11	13.79	14.02	5,445,558	+0.18(+1.32%)
Sep 02, 2015	13.55	13.85	13.49	13.84	5,791,042	+0.45(+3.39%)

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.