Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.20	15.31	15.00	15.04	33,354,864	-0.19(-1.26%)
Nov 27, 2015	15.30	15.37	15.19	15.23	11,628,816	-0.15(-0.95%)
Nov 25, 2015	15.50	15.38	15.38	15.38	24,983,050	-0.20(-1.27%)
Nov 24, 2015	15.12	15.59	15.07	15.57	37,961,072	+0.47(+3.13%)
Nov 23, 2015	14.98	15.37	14.85	15.10	27,876,546	+0.18(+1.20%)
Nov 20, 2015	15.12	15.26	14.90	14.92	30,938,320	-0.17(-1.14%)
Nov 19, 2015	15.44	15.51	14.97	15.10	25,203,246	-0.41(-2.63%)
Nov 18, 2015	14.98	15.52	14.97	15.50	39,696,476	+0.60(+4.02%)
Nov 17, 2015	15.34	15.36	14.75	14.90	28,256,944	-0.43(-2.79%)
Nov 16, 2015	14.90	15.35	14.87	15.33	32,378,064	+0.43(+2.91%)
Nov 13, 2015	14.96	15.19	14.40	14.90	41,374,704	-0.07(-0.47%)
Nov 12, 2015	15.41	15.41	14.92	14.97	41,123,676	-0.60(-3.85%)
Nov 11, 2015	16.21	16.26	15.46	15.57	38,858,096	-0.67(-4.13%)
Nov 10, 2015	16.30	16.43	16.15	16.24	20,827,868	-0.07(-0.43%)
Nov 09, 2015	16.68	16.78	16.21	16.31	24,464,928	-0.32(-1.92%)
Nov 06, 2015	16.37	16.65	16.08	16.63	36,509,584	+0.10(+0.58%)
Nov 05, 2015	17.10	17.23	16.31	16.53	36,046,880	-0.57(-3.36%)
Nov 04, 2015	17.56	17.64	16.88	17.11	35,680,932	-0.45(-2.54%)
Nov 03, 2015	17.01	17.72	16.86	17.55	31,547,434	+0.57(+3.34%)
Nov 02, 2015	16.82	17.30	16.77	16.98	41,166,516	-0.47(-2.67%)
Oct 30, 2015	17.44	17.54	16.97	17.45	31,046,970	+0.10(+0.55%)
Oct 29, 2015	17.39	17.58	17.27	17.35	24,570,646	-0.02(-0.11%)
Oct 28, 2015	17.13	17.41	17.08	17.37	37,675,776	+0.29(+1.69%)
Oct 27, 2015	17.10	17.24	16.89	17.09	44,736,060	-0.18(-1.02%)
Oct 26, 2015	17.58	17.87	17.21	17.26	65,522,144	-1.05(-5.71%)
Oct 23, 2015	18.61	18.63	18.14	18.31	31,500,906	-0.33(-1.75%)
Oct 22, 2015	19.68	18.99	18.11	18.63	67,106,724	-1.05(-5.32%)
Oct 21, 2015	20.00	20.17	19.61	19.68	19,332,908	-0.32(-1.60%)
Oct 20, 2015	19.73	20.07	19.62	20.00	14,606,351	+0.13(+0.66%)
Oct 19, 2015	19.84	20.11	19.50	19.87	17,899,452	-0.31(-1.52%)
Oct 16, 2015	20.40	20.54	19.90	20.17	15,554,253	-0.01(-0.06%)
Oct 15, 2015	19.95	20.24	19.53	20.19	13,893,204	+0.31(+1.58%)
Oct 14, 2015	19.68	19.92	19.53	19.87	16,230,725	+0.16(+0.79%)
Oct 13, 2015	20.06	20.22	19.70	19.72	18,595,898	-0.51(-2.51%)
Oct 12, 2015	20.31	20.34	19.92	20.22	17,294,002	-0.04(-0.19%)
Oct 09, 2015	20.53	20.59	20.08	20.26	18,703,536	-0.21(-1.01%)
Oct 08, 2015	20.14	20.60	19.91	20.47	21,648,660	+0.34(+1.68%)
Oct 07, 2015	20.07	20.51	19.74	20.13	33,233,256	+0.23(+1.13%)
Oct 06, 2015	19.41	19.94	19.37	19.90	27,095,340	+0.52(+2.68%)
Oct 05, 2015	18.80	19.47	18.76	19.38	32,113,012	+0.83(+4.45%)
Oct 02, 2015	17.47	18.56	17.39	18.56	35,098,684	+0.94(+5.33%)
Oct 01, 2015	17.67	17.80	17.34	17.62	27,447,624	+0.28(+1.63%)
Sep 30, 2015	16.89	17.37	16.57	17.34	44,734,840	+0.95(+5.81%)
Sep 29, 2015	17.30	17.42	16.17	16.38	50,339,352	-0.87(-5.04%)
Sep 28, 2015	18.27	18.33	17.25	17.25	34,028,180	-1.17(-6.36%)
Sep 25, 2015	18.55	18.59	18.23	18.43	21,068,252	+0.05(+0.27%)
Sep 24, 2015	18.17	18.41	17.76	18.38	39,799,080	+0.18(+0.96%)
Sep 23, 2015	18.90	18.95	18.19	18.20	20,771,536	-0.66(-3.49%)
Sep 22, 2015	18.98	19.19	18.76	18.86	15,706,264	-0.35(-1.83%)
Sep 21, 2015	19.11	19.33	19.00	19.21	15,386,367	+0.18(+0.95%)
Sep 18, 2015	19.05	19.34	18.98	19.03	48,841,296	-0.28(-1.46%)
Sep 17, 2015	19.26	19.59	19.14	19.31	25,331,900	+0.09(+0.46%)
Sep 16, 2015	19.03	19.28	18.98	19.22	22,416,074	+0.31(+1.66%)
Sep 15, 2015	18.70	18.93	18.70	18.91	16,915,474	+0.21(+1.11%)
Sep 14, 2015	18.78	18.90	18.60	18.70	15,446,214	-0.15(-0.80%)
Sep 11, 2015	18.95	18.98	18.67	18.85	22,172,032	-0.25(-1.31%)
Sep 10, 2015	19.25	19.37	19.00	19.10	18,176,050	-0.09(-0.46%)
Sep 09, 2015	19.63	19.75	19.17	19.19	18,039,966	-0.28(-1.45%)
Sep 08, 2015	19.44	19.55	19.20	19.47	22,039,578	+0.20(+1.04%)
Sep 04, 2015	19.28	19.27	19.27	19.27	19,290,440	-0.19(-1.00%)
Sep 03, 2015	19.71	19.91	19.36	19.47	19,356,440	-0.14(-0.73%)
Sep 02, 2015	19.90	19.90	19.26	19.61	22,024,748	-0.05(-0.25%)

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.