Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.94	21.05	20.83	20.87	40,109,040	-0.05(-0.26%)
Nov 27, 2015	20.87	21.05	20.86	20.92	12,446,863	+0.06(+0.29%)
Nov 25, 2015	20.92	20.86	20.86	20.86	29,343,764	-0.02(-0.11%)
Nov 24, 2015	20.87	21.01	20.68	20.88	42,884,496	-0.12(-0.58%)
Nov 23, 2015	21.18	21.32	20.94	21.01	32,232,446	-0.11(-0.51%)
Nov 20, 2015	21.13	21.27	21.03	21.11	34,606,328	+0.15(+0.73%)
Nov 19, 2015	20.75	21.18	20.72	20.96	35,800,296	+0.19(+0.92%)
Nov 18, 2015	20.68	20.80	20.47	20.77	35,256,108	+0.24(+1.16%)
Nov 17, 2015	20.52	20.88	20.43	20.53	39,812,328	+0.02(+0.08%)
Nov 16, 2015	19.97	20.67	19.96	20.52	58,631,860	+0.44(+2.21%)
Nov 13, 2015	20.13	20.43	19.77	20.07	123,468,008	-1.24(-5.82%)
Nov 12, 2015	21.24	21.50	21.23	21.31	49,656,728	+0.01(+0.04%)
Nov 11, 2015	21.52	21.52	21.25	21.31	42,563,476	-0.12(-0.57%)
Nov 10, 2015	21.58	21.61	21.37	21.43	34,865,444	-0.15(-0.71%)
Nov 09, 2015	21.71	21.81	21.44	21.58	33,759,856	-0.21(-0.95%)
Nov 06, 2015	21.68	21.86	21.57	21.79	34,090,308	+0.02(+0.07%)
Nov 05, 2015	21.83	21.91	21.67	21.77	28,711,216	-0.03(-0.14%)
Nov 04, 2015	22.05	22.07	21.73	21.80	37,319,232	-0.11(-0.49%)
Nov 03, 2015	21.91	21.99	21.82	21.91	39,896,936	-0.12(-0.56%)
Nov 02, 2015	22.11	22.11	21.83	22.03	37,741,048	-0.06(-0.28%)
Oct 30, 2015	22.21	22.40	22.10	22.09	29,162,988	-0.22(-1.00%)
Oct 29, 2015	22.32	22.37	22.16	22.32	21,828,990	-0.17(-0.75%)
Oct 28, 2015	22.43	22.55	22.24	22.48	31,000,618	+0.24(+1.07%)
Oct 27, 2015	21.99	22.26	21.89	22.25	25,436,082	+0.08(+0.35%)
Oct 26, 2015	22.45	22.58	22.12	22.17	26,578,518	-0.31(-1.36%)
Oct 23, 2015	22.22	22.50	22.16	22.48	34,050,292	+0.26(+1.17%)
Oct 22, 2015	21.87	22.37	21.83	22.22	41,994,840	+0.56(+2.58%)
Oct 21, 2015	21.90	22.07	21.61	21.66	25,037,200	-0.17(-0.77%)
Oct 20, 2015	21.60	21.84	21.56	21.83	26,553,708	+0.19(+0.88%)
Oct 19, 2015	21.54	21.67	21.40	21.63	27,131,218	+0.00(+0.00%)
Oct 16, 2015	21.70	21.71	21.44	21.63	26,047,750	+0.08(+0.36%)
Oct 15, 2015	21.52	21.59	21.34	21.56	24,805,386	+0.25(+1.19%)
Oct 14, 2015	21.25	21.37	21.13	21.31	26,303,310	-0.02(-0.11%)
Oct 13, 2015	21.25	21.41	21.24	21.33	19,726,150	-0.08(-0.39%)
Oct 12, 2015	21.39	21.52	21.26	21.41	18,915,332	+0.04(+0.18%)
Oct 09, 2015	21.45	21.56	21.31	21.37	28,891,082	+0.00(+0.00%)
Oct 08, 2015	21.07	21.46	21.01	21.37	29,372,880	+0.28(+1.34%)
Oct 07, 2015	21.08	21.41	20.68	21.09	38,845,964	+0.24(+1.14%)
Oct 06, 2015	20.70	21.04	20.66	20.85	45,187,424	+0.29(+1.42%)
Oct 05, 2015	19.94	20.66	19.89	20.56	39,457,156	+0.83(+4.23%)
Oct 02, 2015	19.45	19.75	19.41	19.73	45,585,104	+0.02(+0.12%)
Oct 01, 2015	19.95	20.03	19.57	19.70	35,168,440	-0.24(-1.19%)
Sep 30, 2015	19.75	20.04	19.66	19.94	42,244,648	+0.46(+2.38%)
Sep 29, 2015	19.48	19.70	19.42	19.48	35,665,816	-0.02(-0.08%)
Sep 28, 2015	19.62	19.77	19.44	19.49	35,816,328	-0.28(-1.40%)
Sep 25, 2015	19.61	19.98	19.60	19.77	49,516,684	+0.47(+2.42%)
Sep 24, 2015	19.06	19.37	18.93	19.30	46,857,436	+0.10(+0.51%)
Sep 23, 2015	19.16	19.23	19.00	19.21	24,750,472	+0.11(+0.56%)
Sep 22, 2015	19.04	19.15	18.97	19.10	28,043,748	-0.30(-1.57%)
Sep 21, 2015	19.33	19.62	19.26	19.40	28,886,908	+0.00(+0.00%)
Sep 18, 2015	19.43	19.55	19.18	19.40	52,678,132	-0.26(-1.31%)
Sep 17, 2015	19.72	19.97	19.61	19.66	33,445,748	-0.14(-0.73%)
Sep 16, 2015	19.81	19.83	19.64	19.81	27,962,070	+0.07(+0.35%)
Sep 15, 2015	19.42	19.81	19.42	19.74	26,956,908	+0.21(+1.09%)
Sep 14, 2015	19.87	19.88	19.49	19.52	24,530,966	-0.24(-1.23%)
Sep 11, 2015	19.75	19.89	19.61	19.77	28,338,630	-0.18(-0.91%)
Sep 10, 2015	19.68	20.12	19.63	19.95	34,782,472	+0.24(+1.23%)
Sep 09, 2015	20.13	20.31	19.66	19.71	32,949,908	-0.27(-1.37%)
Sep 08, 2015	19.74	20.00	19.68	19.98	27,553,484	+0.59(+3.06%)
Sep 04, 2015	19.31	19.39	19.39	19.39	35,412,900	-0.29(-1.47%)
Sep 03, 2015	19.66	19.87	19.55	19.68	36,801,412	+0.19(+0.98%)
Sep 02, 2015	19.44	19.49	19.05	19.49	36,753,164	+0.40(+2.11%)

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.