Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.97	17.07	16.76	16.90	2,760,193	-0.08(-0.46%)
Nov 27, 2015	17.07	17.18	16.93	16.98	1,210,404	-0.09(-0.50%)
Nov 25, 2015	16.94	17.07	17.07	17.07	2,572,253	+0.07(+0.41%)
Nov 24, 2015	16.53	17.08	16.36	17.00	3,515,512	+0.43(+2.58%)
Nov 23, 2015	16.29	16.67	15.96	16.57	3,964,386	+0.20(+1.23%)
Nov 20, 2015	16.28	16.54	16.24	16.37	2,710,100	+0.19(+1.20%)
Nov 19, 2015	16.13	16.42	15.96	16.17	3,112,888	+0.09(+0.53%)
Nov 18, 2015	15.90	16.17	15.70	16.09	2,819,800	+0.21(+1.32%)
Nov 17, 2015	15.72	16.21	15.59	15.88	3,434,870	+0.07(+0.44%)
Nov 16, 2015	15.09	15.86	15.09	15.81	3,411,504	+0.82(+5.49%)
Nov 13, 2015	14.71	15.16	14.64	14.99	2,721,289	+0.20(+1.37%)
Nov 12, 2015	15.14	15.35	14.76	14.78	3,355,195	-0.54(-3.55%)
Nov 11, 2015	15.61	15.72	15.27	15.33	3,243,477	-0.29(-1.84%)
Nov 10, 2015	15.70	15.85	15.31	15.61	3,354,485	-0.17(-1.08%)
Nov 09, 2015	15.81	16.09	15.41	15.79	4,636,930	-0.02(-0.15%)
Nov 06, 2015	14.78	15.82	14.78	15.81	5,132,120	+0.90(+6.04%)
Nov 05, 2015	14.98	15.03	14.64	14.91	3,719,933	-0.01(-0.05%)
Nov 04, 2015	15.38	15.44	14.80	14.92	4,818,186	-0.40(-2.61%)
Nov 03, 2015	14.70	16.29	14.55	15.31	8,489,849	+0.35(+2.31%)
Nov 02, 2015	14.75	15.10	14.63	14.97	5,122,766	+0.23(+1.56%)
Oct 30, 2015	14.52	14.95	14.42	14.74	4,382,841	+0.43(+3.01%)
Oct 29, 2015	14.00	14.45	14.00	14.31	2,696,027	+0.31(+2.20%)
Oct 28, 2015	13.84	14.39	13.73	14.00	5,450,296	+0.20(+1.45%)
Oct 27, 2015	14.42	14.48	13.73	13.80	4,006,947	-0.67(-4.62%)
Oct 26, 2015	14.88	14.95	14.39	14.47	3,013,583	-0.40(-2.69%)
Oct 23, 2015	14.98	15.05	14.57	14.87	5,772,903	-0.05(-0.31%)
Oct 22, 2015	14.46	14.92	14.42	14.92	6,177,390	+0.60(+4.19%)
Oct 21, 2015	14.22	14.39	13.93	14.32	5,431,289	+0.09(+0.65%)
Oct 20, 2015	14.24	14.48	14.16	14.22	4,560,917	-0.05(-0.32%)
Oct 19, 2015	14.32	14.37	14.15	14.27	4,506,643	-0.13(-0.91%)
Oct 16, 2015	14.23	14.45	14.05	14.40	8,976,559	+0.26(+1.85%)
Oct 15, 2015	13.75	14.19	13.56	14.14	10,711,222	+0.35(+2.51%)
Oct 14, 2015	13.46	13.88	13.36	13.79	9,389,223	+0.31(+2.28%)
Oct 13, 2015	13.31	13.72	13.19	13.49	3,832,390	+0.05(+0.34%)
Oct 12, 2015	13.89	13.98	13.28	13.44	3,673,745	-0.45(-3.21%)
Oct 09, 2015	14.15	14.28	13.33	13.89	8,562,421	-0.23(-1.63%)
Oct 08, 2015	13.54	14.24	13.54	14.12	9,147,290	+0.54(+3.96%)
Oct 07, 2015	13.45	13.69	13.22	13.58	7,150,783	+0.15(+1.09%)
Oct 06, 2015	13.52	14.04	13.39	13.43	16,633,101	-0.01(-0.06%)
Oct 05, 2015	13.68	13.78	13.05	13.44	30,795,480	+0.02(+0.17%)
Oct 02, 2015	12.86	13.43	12.76	13.42	11,840,569	+0.40(+3.07%)
Oct 01, 2015	12.99	13.18	12.76	13.02	6,582,164	+0.10(+0.77%)
Sep 30, 2015	12.52	12.96	12.45	12.92	10,385,095	+0.54(+4.35%)
Sep 29, 2015	12.26	12.41	12.09	12.38	7,058,098	+0.22(+1.83%)
Sep 28, 2015	12.74	12.75	12.13	12.16	6,504,872	-0.72(-5.61%)
Sep 25, 2015	13.30	13.35	12.79	12.88	6,567,856	-0.25(-1.93%)
Sep 24, 2015	13.07	13.22	12.73	13.13	4,871,854	+0.02(+0.18%)
Sep 23, 2015	13.82	13.89	13.06	13.11	3,709,708	-0.62(-4.53%)
Sep 22, 2015	13.86	13.86	13.47	13.73	3,635,227	-0.13(-0.94%)
Sep 21, 2015	13.91	14.06	13.73	13.86	4,111,636	-0.01(-0.06%)
Sep 18, 2015	13.94	14.05	13.61	13.87	5,825,045	-0.24(-1.69%)
Sep 17, 2015	14.61	14.61	14.08	14.11	3,867,445	-0.38(-2.60%)
Sep 16, 2015	14.47	14.54	14.22	14.48	3,912,955	+0.02(+0.11%)
Sep 15, 2015	14.55	14.65	14.29	14.47	4,383,383	-0.05(-0.32%)
Sep 14, 2015	14.63	14.80	14.42	14.52	3,873,798	-0.18(-1.20%)
Sep 11, 2015	14.65	15.10	14.54	14.69	3,601,405	-0.09(-0.62%)
Sep 10, 2015	14.95	15.12	14.75	14.78	4,279,161	-0.24(-1.59%)
Sep 09, 2015	15.60	15.72	14.94	15.02	2,965,054	-0.12(-0.81%)
Sep 08, 2015	14.98	15.25	14.78	15.15	3,764,321	+0.51(+3.52%)
Sep 04, 2015	14.35	14.63	14.63	14.63	6,174,104	+0.09(+0.63%)
Sep 03, 2015	14.39	14.78	14.25	14.54	7,585,325	+0.33(+2.33%)
Sep 02, 2015	15.18	15.36	13.99	14.21	10,130,523	-0.89(-5.90%)

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.