Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.34	18.36	18.12	18.24	3,171,218	-0.08(-0.42%)
Nov 27, 2015	18.24	18.33	18.11	18.32	768,051	+0.13(+0.72%)
Nov 25, 2015	18.20	18.19	18.19	18.19	1,624,462	-0.01(-0.07%)
Nov 24, 2015	18.24	18.30	18.05	18.20	3,963,300	-0.23(-1.25%)
Nov 23, 2015	18.61	18.67	18.40	18.43	3,813,878	-0.23(-1.23%)
Nov 20, 2015	18.47	18.69	18.45	18.66	8,958,824	+0.19(+1.03%)
Nov 19, 2015	18.14	18.51	18.14	18.47	3,938,877	+0.21(+1.14%)
Nov 18, 2015	17.92	18.28	17.88	18.26	4,506,041	+0.35(+1.96%)
Nov 17, 2015	17.77	18.03	17.74	17.91	4,505,845	+0.10(+0.56%)
Nov 16, 2015	17.55	17.82	17.49	17.81	3,900,234	+0.20(+1.15%)
Nov 13, 2015	17.84	18.09	17.51	17.61	5,181,879	-0.35(-1.94%)
Nov 12, 2015	18.04	18.15	17.96	17.96	3,070,784	-0.24(-1.33%)
Nov 11, 2015	18.20	18.40	17.99	18.20	2,493,458	-0.02(-0.14%)
Nov 10, 2015	17.88	18.24	17.81	18.23	4,220,480	+0.28(+1.54%)
Nov 09, 2015	18.08	18.11	17.88	17.95	3,105,098	-0.17(-0.96%)
Nov 06, 2015	18.26	18.47	18.03	18.12	3,787,636	-0.12(-0.65%)
Nov 05, 2015	18.10	18.34	18.07	18.24	2,481,764	+0.14(+0.79%)
Nov 04, 2015	18.44	18.52	18.05	18.10	4,366,623	-0.35(-1.92%)
Nov 03, 2015	18.60	18.66	18.41	18.45	2,533,558	-0.12(-0.62%)
Nov 02, 2015	18.13	18.57	18.06	18.57	5,206,430	+0.55(+3.07%)
Oct 30, 2015	18.44	18.48	17.96	18.01	3,433,327	-0.41(-2.25%)
Oct 29, 2015	18.37	18.47	18.28	18.43	3,220,527	-0.02(-0.10%)
Oct 28, 2015	18.35	18.48	18.31	18.45	3,489,905	+0.10(+0.56%)
Oct 27, 2015	18.10	18.36	17.96	18.34	4,494,308	+0.17(+0.94%)
Oct 26, 2015	18.34	18.49	18.04	18.17	4,103,592	-0.10(-0.55%)
Oct 23, 2015	18.40	18.64	18.00	18.27	5,809,105	-0.12(-0.64%)
Oct 22, 2015	17.22	18.47	17.22	18.39	5,287,467	+1.19(+6.95%)
Oct 21, 2015	17.44	17.48	17.19	17.20	3,370,710	-0.18(-1.02%)
Oct 20, 2015	17.24	17.43	17.22	17.37	1,949,699	+0.12(+0.70%)
Oct 19, 2015	17.04	17.26	17.04	17.25	2,443,786	+0.15(+0.85%)
Oct 16, 2015	17.11	17.17	16.97	17.11	2,875,505	+0.02(+0.11%)
Oct 15, 2015	16.75	17.10	16.71	17.09	2,930,672	+0.39(+2.31%)
Oct 14, 2015	16.73	16.87	16.56	16.70	2,333,207	+0.02(+0.11%)
Oct 13, 2015	16.74	16.92	16.56	16.68	3,720,318	-0.16(-0.96%)
Oct 12, 2015	16.55	16.89	16.44	16.84	2,133,271	+0.32(+1.96%)
Oct 09, 2015	16.75	16.80	16.45	16.52	1,723,800	-0.21(-1.28%)
Oct 08, 2015	16.54	16.77	16.41	16.74	2,432,912	+0.16(+0.98%)
Oct 07, 2015	16.73	16.80	16.44	16.57	2,838,044	-0.04(-0.23%)
Oct 06, 2015	16.68	16.68	16.47	16.61	2,685,704	-0.08(-0.50%)
Oct 05, 2015	16.53	16.71	16.45	16.69	2,092,854	+0.32(+1.94%)
Oct 02, 2015	16.08	16.38	15.86	16.38	2,659,067	+0.00(+0.02%)
Oct 01, 2015	16.64	16.67	16.18	16.37	4,070,376	-0.22(-1.33%)
Sep 30, 2015	16.32	16.63	16.22	16.60	4,213,040	+0.47(+2.93%)
Sep 29, 2015	16.19	16.25	16.00	16.12	4,236,666	-0.07(-0.40%)
Sep 28, 2015	16.59	16.62	16.18	16.19	3,305,664	-0.45(-2.73%)
Sep 25, 2015	16.32	16.80	16.17	16.64	3,440,133	+0.48(+2.96%)
Sep 24, 2015	16.06	16.25	16.00	16.16	4,859,062	-0.01(-0.08%)
Sep 23, 2015	15.87	16.21	15.86	16.18	3,185,271	+0.29(+1.84%)
Sep 22, 2015	15.71	15.89	15.70	15.88	3,362,789	-0.04(-0.25%)
Sep 21, 2015	15.83	15.94	15.76	15.92	3,399,819	+0.22(+1.39%)
Sep 18, 2015	15.61	15.76	15.52	15.71	6,068,951	-0.15(-0.94%)
Sep 17, 2015	16.13	16.24	15.82	15.85	4,129,799	-0.28(-1.72%)
Sep 16, 2015	16.02	16.15	15.95	16.13	3,325,621	+0.03(+0.21%)
Sep 15, 2015	16.09	16.18	16.01	16.10	2,998,543	+0.11(+0.70%)
Sep 14, 2015	16.11	16.12	15.95	15.99	2,849,770	-0.12(-0.73%)
Sep 11, 2015	15.93	16.11	15.84	16.10	1,772,563	+0.13(+0.82%)
Sep 10, 2015	15.84	16.04	15.73	15.97	2,312,714	+0.12(+0.75%)
Sep 09, 2015	16.31	16.33	15.81	15.85	3,234,226	-0.29(-1.79%)
Sep 08, 2015	15.86	16.15	15.83	16.14	2,643,711	+0.52(+3.30%)
Sep 04, 2015	15.75	15.63	15.63	15.63	2,476,497	-0.26(-1.66%)
Sep 03, 2015	15.84	16.08	15.80	15.89	2,468,112	+0.11(+0.73%)
Sep 02, 2015	15.73	15.79	15.56	15.78	3,074,825	+0.24(+1.52%)

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.