Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.11	20.19	19.45	19.61	8,688,574	-0.46(-2.30%)
Nov 27, 2015	20.66	20.69	20.03	20.08	5,729,767	-0.51(-2.46%)
Nov 25, 2015	20.45	20.58	20.58	20.58	6,604,659	+0.18(+0.86%)
Nov 24, 2015	19.91	20.44	19.90	20.41	7,913,097	+0.53(+2.66%)
Nov 23, 2015	19.81	19.89	19.64	19.88	6,919,455	+0.08(+0.41%)
Nov 20, 2015	19.00	19.82	18.99	19.80	16,064,660	+1.39(+7.53%)
Nov 19, 2015	18.58	18.77	18.37	18.41	8,593,117	-0.22(-1.18%)
Nov 18, 2015	18.34	18.68	18.32	18.63	8,524,206	+0.25(+1.36%)
Nov 17, 2015	18.68	18.71	18.12	18.38	8,727,340	-0.24(-1.30%)
Nov 16, 2015	18.34	18.74	18.18	18.62	8,334,226	+0.11(+0.59%)
Nov 13, 2015	19.22	19.23	18.40	18.51	11,075,893	-0.95(-4.86%)
Nov 12, 2015	19.45	19.77	19.31	19.46	7,185,320	-0.08(-0.41%)
Nov 11, 2015	19.93	20.01	18.99	19.54	10,297,281	-0.48(-2.42%)
Nov 10, 2015	19.21	20.09	19.08	20.02	14,405,674	-0.29(-1.44%)
Nov 09, 2015	20.83	20.88	20.14	20.32	6,950,810	-0.59(-2.81%)
Nov 06, 2015	20.58	21.02	20.58	20.91	8,041,922	+0.09(+0.42%)
Nov 05, 2015	20.66	20.83	20.49	20.82	4,843,679	+0.26(+1.25%)
Nov 04, 2015	20.76	20.89	20.45	20.56	5,992,367	-0.18(-0.88%)
Nov 03, 2015	20.10	20.86	20.00	20.74	9,061,539	+0.75(+3.74%)
Nov 02, 2015	19.92	20.07	19.42	20.00	5,398,183	+0.02(+0.11%)
Oct 30, 2015	19.46	20.02	19.45	19.97	5,215,522	+0.38(+1.95%)
Oct 29, 2015	19.59	19.94	19.43	19.59	6,362,749	-0.34(-1.73%)
Oct 28, 2015	19.47	20.07	19.47	19.94	4,293,739	+0.48(+2.45%)
Oct 27, 2015	19.73	19.80	19.18	19.46	4,448,126	-0.33(-1.67%)
Oct 26, 2015	19.75	19.97	19.56	19.79	4,582,435	+0.01(+0.07%)
Oct 23, 2015	20.12	20.18	19.60	19.78	7,727,171	-0.26(-1.32%)
Oct 22, 2015	19.84	20.22	19.75	20.04	9,058,812	+0.24(+1.22%)
Oct 21, 2015	19.98	20.18	19.73	19.80	4,907,157	-0.12(-0.63%)
Oct 20, 2015	19.72	20.09	19.63	19.92	5,335,432	+0.18(+0.89%)
Oct 19, 2015	19.52	19.81	19.49	19.75	8,038,158	+0.21(+1.05%)
Oct 16, 2015	19.43	19.64	19.26	19.54	8,624,750	+0.10(+0.53%)
Oct 15, 2015	19.58	19.67	19.06	19.44	6,672,009	-0.11(-0.56%)
Oct 14, 2015	19.77	19.88	19.44	19.55	7,273,351	-0.17(-0.86%)
Oct 13, 2015	19.79	20.00	19.55	19.72	4,938,343	-0.10(-0.48%)
Oct 12, 2015	20.20	20.27	19.75	19.81	5,537,632	-0.31(-1.53%)
Oct 09, 2015	19.69	20.19	19.45	20.12	19,722,640	-1.12(-5.29%)
Oct 08, 2015	20.85	21.42	20.65	21.24	6,937,288	+0.41(+1.97%)
Oct 07, 2015	21.41	21.42	20.63	20.83	7,327,496	-0.04(-0.18%)
Oct 06, 2015	21.32	21.39	20.73	20.87	5,301,137	-0.47(-2.20%)
Oct 05, 2015	20.56	21.39	20.52	21.34	10,703,247	+0.99(+4.87%)
Oct 02, 2015	20.21	20.36	19.89	20.35	12,382,518	+0.00(+0.00%)
Oct 01, 2015	20.70	21.12	20.08	20.35	13,305,772	-0.39(-1.89%)
Sep 30, 2015	20.34	20.96	20.11	20.74	33,977,508	-1.25(-5.69%)
Sep 29, 2015	21.98	22.09	21.56	21.99	6,513,899	+0.07(+0.30%)
Sep 28, 2015	22.55	22.71	21.86	21.93	6,255,228	-0.74(-3.27%)
Sep 25, 2015	22.73	22.89	22.55	22.67	3,876,685	+0.10(+0.45%)
Sep 24, 2015	22.61	22.81	22.46	22.57	6,327,401	-0.19(-0.83%)
Sep 23, 2015	23.07	23.07	22.68	22.76	3,853,669	-0.31(-1.36%)
Sep 22, 2015	23.15	23.26	22.91	23.07	5,185,361	-0.31(-1.31%)
Sep 21, 2015	23.07	23.54	23.06	23.38	7,730,145	+0.40(+1.74%)
Sep 18, 2015	23.14	23.47	22.86	22.98	11,336,567	-0.48(-2.05%)
Sep 17, 2015	23.44	23.87	23.37	23.46	6,574,665	+0.17(+0.72%)
Sep 16, 2015	23.13	23.34	23.10	23.29	8,607,804	+0.17(+0.72%)
Sep 15, 2015	23.43	23.55	23.06	23.12	7,952,591	-0.30(-1.27%)
Sep 14, 2015	23.59	23.76	23.39	23.42	4,469,958	-0.12(-0.49%)
Sep 11, 2015	23.54	23.58	23.02	23.54	5,345,045	-0.11(-0.46%)
Sep 10, 2015	23.65	23.92	23.57	23.64	4,459,802	-0.04(-0.15%)
Sep 09, 2015	24.07	24.15	23.65	23.68	4,981,255	-0.16(-0.67%)
Sep 08, 2015	23.91	23.99	23.57	23.84	5,206,261	+0.25(+1.08%)
Sep 04, 2015	23.58	23.59	23.59	23.59	6,202,416	-0.44(-1.82%)
Sep 03, 2015	23.83	24.22	23.81	24.02	5,528,096	+0.27(+1.13%)
Sep 02, 2015	23.82	24.04	23.56	23.75	5,677,219	+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.