Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.98	20.06	19.32	19.49	8,744,945	-0.46(-2.30%)
Nov 27, 2015	20.52	20.55	19.90	19.95	5,766,941	-0.50(-2.46%)
Nov 25, 2015	20.32	20.45	20.45	20.45	6,647,510	+0.18(+0.86%)
Nov 24, 2015	19.79	20.31	19.77	20.27	7,964,437	+0.52(+2.66%)
Nov 23, 2015	19.68	19.76	19.52	19.75	6,964,347	+0.08(+0.41%)
Nov 20, 2015	18.88	19.69	18.87	19.67	16,168,886	+1.38(+7.53%)
Nov 19, 2015	18.46	18.65	18.26	18.29	8,648,868	-0.22(-1.18%)
Nov 18, 2015	18.23	18.56	18.20	18.51	8,579,510	+0.25(+1.36%)
Nov 17, 2015	18.56	18.59	18.01	18.26	8,783,962	-0.24(-1.30%)
Nov 16, 2015	18.23	18.62	18.06	18.50	8,388,298	+0.11(+0.59%)
Nov 13, 2015	19.09	19.10	18.28	18.39	11,147,753	-0.94(-4.86%)
Nov 12, 2015	19.33	19.64	19.19	19.33	7,231,938	-0.08(-0.41%)
Nov 11, 2015	19.80	19.88	18.87	19.41	10,364,089	-0.48(-2.42%)
Nov 10, 2015	19.09	19.96	18.96	19.90	14,499,137	-0.29(-1.44%)
Nov 09, 2015	20.70	20.74	20.01	20.19	6,995,906	-0.58(-2.81%)
Nov 06, 2015	20.45	20.89	20.44	20.77	8,094,098	+0.09(+0.42%)
Nov 05, 2015	20.52	20.69	20.36	20.68	4,875,104	+0.26(+1.25%)
Nov 04, 2015	20.62	20.76	20.32	20.43	6,031,245	-0.18(-0.88%)
Nov 03, 2015	19.97	20.72	19.87	20.61	9,120,329	+0.74(+3.74%)
Nov 02, 2015	19.79	19.94	19.30	19.87	5,433,206	+0.02(+0.11%)
Oct 30, 2015	19.33	19.90	19.33	19.84	5,249,360	+0.38(+1.95%)
Oct 29, 2015	19.47	19.81	19.31	19.47	6,404,030	-0.34(-1.73%)
Oct 28, 2015	19.35	19.94	19.35	19.81	4,321,596	+0.47(+2.45%)
Oct 27, 2015	19.60	19.67	19.06	19.33	4,476,985	-0.33(-1.67%)
Oct 26, 2015	19.62	19.84	19.44	19.66	4,612,165	+0.01(+0.07%)
Oct 23, 2015	19.99	20.05	19.47	19.65	7,777,304	-0.26(-1.32%)
Oct 22, 2015	19.71	20.09	19.62	19.91	9,117,585	+0.24(+1.22%)
Oct 21, 2015	19.85	20.05	19.60	19.67	4,938,994	-0.12(-0.63%)
Oct 20, 2015	19.59	19.97	19.50	19.79	5,370,048	+0.17(+0.89%)
Oct 19, 2015	19.39	19.68	19.36	19.62	8,090,309	+0.20(+1.05%)
Oct 16, 2015	19.31	19.52	19.14	19.41	8,680,707	+0.10(+0.53%)
Oct 15, 2015	19.45	19.55	18.93	19.31	6,715,296	-0.11(-0.56%)
Oct 14, 2015	19.64	19.75	19.31	19.42	7,320,540	-0.17(-0.86%)
Oct 13, 2015	19.66	19.87	19.42	19.59	4,970,382	-0.09(-0.48%)
Oct 12, 2015	20.07	20.13	19.62	19.68	5,573,559	-0.31(-1.53%)
Oct 09, 2015	19.57	20.06	19.32	19.99	19,850,598	-1.12(-5.28%)
Oct 08, 2015	20.71	21.28	20.52	21.11	6,982,297	+0.41(+1.97%)
Oct 07, 2015	21.27	21.28	20.50	20.70	7,375,037	-0.04(-0.18%)
Oct 06, 2015	21.19	21.25	20.60	20.73	5,335,531	-0.47(-2.20%)
Oct 05, 2015	20.43	21.25	20.39	21.20	10,772,689	+0.98(+4.87%)
Oct 02, 2015	20.08	20.23	19.76	20.22	12,462,854	+0.00(+0.00%)
Oct 01, 2015	20.57	20.99	19.95	20.22	13,392,098	-0.39(-1.89%)
Sep 30, 2015	20.21	20.82	19.98	20.61	34,197,952	-1.24(-5.69%)
Sep 29, 2015	21.84	21.95	21.42	21.85	6,556,161	+0.07(+0.30%)
Sep 28, 2015	22.40	22.57	21.72	21.79	6,295,811	-0.74(-3.27%)
Sep 25, 2015	22.59	22.74	22.41	22.52	3,901,837	+0.10(+0.45%)
Sep 24, 2015	22.47	22.66	22.31	22.42	6,368,453	-0.19(-0.83%)
Sep 23, 2015	22.92	22.92	22.53	22.61	3,878,671	-0.31(-1.36%)
Sep 22, 2015	23.00	23.11	22.76	22.92	5,219,003	-0.30(-1.31%)
Sep 21, 2015	22.92	23.39	22.91	23.22	7,780,297	+0.40(+1.74%)
Sep 18, 2015	22.99	23.32	22.71	22.83	11,410,118	-0.48(-2.05%)
Sep 17, 2015	23.29	23.72	23.22	23.30	6,617,321	+0.17(+0.72%)
Sep 16, 2015	22.98	23.19	22.95	23.14	8,663,650	+0.17(+0.72%)
Sep 15, 2015	23.28	23.40	22.91	22.97	8,004,187	-0.30(-1.27%)
Sep 14, 2015	23.43	23.61	23.24	23.27	4,498,958	-0.12(-0.49%)
Sep 11, 2015	23.38	23.43	22.87	23.38	5,379,724	-0.11(-0.46%)
Sep 10, 2015	23.50	23.77	23.42	23.49	4,488,736	-0.04(-0.15%)
Sep 09, 2015	23.92	23.99	23.50	23.53	5,013,573	-0.16(-0.67%)
Sep 08, 2015	23.76	23.84	23.42	23.69	5,240,039	+0.25(+1.08%)
Sep 04, 2015	23.43	23.43	23.43	23.43	6,242,656	-0.43(-1.82%)
Sep 03, 2015	23.67	24.06	23.66	23.87	5,563,962	+0.27(+1.13%)
Sep 02, 2015	23.67	23.88	23.41	23.60	5,714,052	+0.27(+1.15%)

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.