Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.74	17.93	17.44	17.66	1,282,336	-0.05(-0.31%)
Nov 27, 2015	17.89	17.90	17.61	17.71	240,106	-0.20(-1.11%)
Nov 25, 2015	17.65	17.91	17.91	17.91	533,781	+0.32(+1.82%)
Nov 24, 2015	17.34	17.72	17.27	17.59	497,997	+0.08(+0.44%)
Nov 23, 2015	17.40	17.83	17.39	17.51	492,479	+0.12(+0.70%)
Nov 20, 2015	17.27	17.61	17.27	17.39	364,757	+0.20(+1.16%)
Nov 19, 2015	17.14	17.31	17.13	17.19	732,927	+0.05(+0.32%)
Nov 18, 2015	16.93	17.20	16.91	17.14	420,843	+0.32(+1.91%)
Nov 17, 2015	17.09	17.21	16.77	16.82	433,336	-0.25(-1.46%)
Nov 16, 2015	16.60	17.07	16.55	17.06	416,335	+0.48(+2.91%)
Nov 13, 2015	17.01	17.06	16.58	16.58	609,008	-0.45(-2.65%)
Nov 12, 2015	17.05	17.32	16.96	17.03	1,293,120	-0.15(-0.89%)
Nov 11, 2015	17.44	17.44	17.12	17.19	869,469	-0.17(-1.00%)
Nov 10, 2015	17.61	17.76	17.27	17.36	790,199	-0.29(-1.66%)
Nov 09, 2015	17.95	17.96	17.63	17.65	965,353	-0.36(-1.98%)
Nov 06, 2015	17.83	18.06	17.74	18.01	729,655	+0.28(+1.55%)
Nov 05, 2015	17.77	17.92	17.62	17.73	841,524	-0.04(-0.20%)
Nov 04, 2015	17.44	17.90	17.42	17.77	1,377,050	+0.32(+1.86%)
Nov 03, 2015	17.19	17.53	17.09	17.44	580,008	+0.16(+0.95%)
Nov 02, 2015	17.00	17.37	16.99	17.28	579,567	+0.27(+1.59%)
Oct 30, 2015	16.63	17.04	16.62	17.01	874,965	+0.42(+2.52%)
Oct 29, 2015	15.92	16.84	15.77	16.59	1,194,414	+0.80(+5.10%)
Oct 28, 2015	15.83	16.02	15.83	15.79	1,692,130	-0.06(-0.36%)
Oct 27, 2015	16.01	16.20	14.86	15.84	1,354,654	-0.54(-3.28%)
Oct 26, 2015	16.14	16.42	15.99	16.38	866,320	+0.24(+1.49%)
Oct 23, 2015	15.89	16.38	15.89	16.14	724,184	+0.40(+2.57%)
Oct 22, 2015	15.29	16.16	15.15	15.74	1,499,003	+0.52(+3.39%)
Oct 21, 2015	15.69	15.73	15.20	15.22	330,185	-0.49(-3.11%)
Oct 20, 2015	15.67	15.78	15.61	15.71	411,227	+0.02(+0.11%)
Oct 19, 2015	15.65	15.70	15.45	15.69	682,627	-0.03(-0.20%)
Oct 16, 2015	15.35	15.75	15.26	15.72	642,013	+0.37(+2.43%)
Oct 15, 2015	15.15	15.35	15.03	15.35	516,729	+0.20(+1.35%)
Oct 14, 2015	15.36	15.44	15.09	15.15	502,519	-0.20(-1.28%)
Oct 13, 2015	15.62	15.74	15.29	15.34	695,207	-0.40(-2.51%)
Oct 12, 2015	15.97	15.97	15.62	15.74	483,941	-0.30(-1.89%)
Oct 09, 2015	16.19	16.29	15.95	16.04	779,110	-0.11(-0.66%)
Oct 08, 2015	16.22	16.24	16.02	16.15	988,750	-0.21(-1.28%)
Oct 07, 2015	16.45	16.49	16.11	16.36	2,042,724	-0.04(-0.22%)
Oct 06, 2015	16.54	16.61	16.26	16.39	717,404	-0.24(-1.42%)
Oct 05, 2015	16.14	16.68	16.14	16.63	1,179,815	+0.62(+3.86%)
Oct 02, 2015	15.48	16.01	15.34	16.01	451,780	+0.21(+1.32%)
Oct 01, 2015	15.68	15.83	15.35	15.80	611,280	+0.13(+0.85%)
Sep 30, 2015	15.67	15.90	15.53	15.67	876,499	+0.20(+1.29%)
Sep 29, 2015	15.56	15.69	15.37	15.47	519,718	-0.02(-0.14%)
Sep 28, 2015	16.02	16.02	15.43	15.49	593,366	-0.66(-4.10%)
Sep 25, 2015	16.29	16.33	15.95	16.15	908,390	+0.00(+0.03%)
Sep 24, 2015	16.22	16.22	15.94	16.15	534,732	-0.17(-1.06%)
Sep 23, 2015	16.72	16.78	16.17	16.32	691,360	-0.42(-2.52%)
Sep 22, 2015	16.72	16.88	16.55	16.74	686,995	-0.19(-1.10%)
Sep 21, 2015	16.99	17.14	16.72	16.93	492,521	+0.02(+0.10%)
Sep 18, 2015	17.18	17.28	16.85	16.91	675,422	-0.54(-3.08%)
Sep 17, 2015	17.35	17.69	17.32	17.45	455,644	+0.07(+0.41%)
Sep 16, 2015	17.26	17.43	17.12	17.38	401,195	+0.11(+0.64%)
Sep 15, 2015	16.77	17.30	16.77	17.27	756,848	+0.13(+0.78%)
Sep 14, 2015	17.26	17.44	17.02	17.13	610,601	-0.03(-0.18%)
Sep 11, 2015	17.10	17.28	17.03	17.16	475,656	-0.08(-0.44%)
Sep 10, 2015	17.08	17.58	17.03	17.24	997,377	-0.02(-0.10%)
Sep 09, 2015	17.76	17.94	17.20	17.26	1,022,123	-0.42(-2.36%)
Sep 08, 2015	17.56	17.74	17.40	17.68	893,421	+0.22(+1.25%)
Sep 04, 2015	17.89	17.46	17.46	17.46	540,399	-0.57(-3.16%)
Sep 03, 2015	17.89	18.08	17.68	18.03	1,199,090	-0.03(-0.17%)
Sep 02, 2015	17.95	18.09	17.78	18.06	1,029,193	+0.35(+1.96%)

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.