Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.97	16.99	16.26	16.57	2,408,051	-0.40(-2.37%)
Nov 27, 2015	17.35	17.35	16.79	16.97	816,821	-0.39(-2.24%)
Nov 25, 2015	17.09	17.36	17.36	17.36	2,137,614	+0.19(+1.10%)
Nov 24, 2015	17.37	17.50	17.09	17.17	2,361,275	-0.20(-1.16%)
Nov 23, 2015	17.25	17.45	17.14	17.37	1,471,207	+0.08(+0.44%)
Nov 20, 2015	17.27	17.45	16.37	17.30	5,853,630	+0.18(+1.03%)
Nov 19, 2015	17.60	17.71	16.89	17.12	2,677,738	-0.63(-3.54%)
Nov 18, 2015	17.72	18.00	17.47	17.75	1,323,098	+0.10(+0.57%)
Nov 17, 2015	18.75	18.93	17.55	17.65	4,434,109	-1.11(-5.90%)
Nov 16, 2015	18.85	19.23	18.64	18.75	1,706,106	-0.15(-0.80%)
Nov 13, 2015	18.73	19.73	18.33	18.90	3,060,326	+0.11(+0.60%)
Nov 12, 2015	19.23	19.36	18.78	18.79	747,468	-0.59(-3.05%)
Nov 11, 2015	19.21	19.48	19.00	19.38	1,794,238	+0.15(+0.78%)
Nov 10, 2015	18.63	19.23	18.63	19.23	913,258	+0.40(+2.14%)
Nov 09, 2015	19.41	19.41	18.80	18.83	1,136,145	-0.59(-3.04%)
Nov 06, 2015	19.36	19.44	18.85	19.42	1,796,895	+0.06(+0.32%)
Nov 05, 2015	18.95	19.48	18.90	19.36	2,336,987	+0.48(+2.53%)
Nov 04, 2015	18.88	19.03	18.79	18.88	1,615,631	+0.00(+0.00%)
Nov 03, 2015	18.23	19.23	18.23	18.88	1,749,813	+0.08(+0.40%)
Nov 02, 2015	19.18	19.25	17.87	18.80	3,759,731	-0.35(-1.84%)
Oct 30, 2015	19.11	19.23	18.95	19.16	1,604,298	+0.01(+0.07%)
Oct 29, 2015	18.78	19.21	18.65	19.14	2,134,605	+0.39(+2.08%)
Oct 28, 2015	18.65	18.95	18.60	18.75	1,413,791	+0.08(+0.40%)
Oct 27, 2015	18.80	18.98	18.35	18.68	2,221,550	-0.10(-0.54%)
Oct 26, 2015	18.40	20.09	18.40	18.78	4,250,347	+0.43(+2.33%)
Oct 23, 2015	18.73	18.75	18.18	18.35	3,795,824	-0.28(-1.48%)
Oct 22, 2015	18.63	18.77	18.33	18.63	3,265,960	-0.05(-0.27%)
Oct 21, 2015	17.92	18.72	17.58	18.68	3,982,549	+0.75(+4.21%)
Oct 20, 2015	18.02	18.38	17.77	17.92	876,593	-0.03(-0.14%)
Oct 19, 2015	17.92	18.10	17.72	17.95	1,679,840	+0.03(+0.14%)
Oct 16, 2015	18.35	18.48	17.90	17.92	1,750,682	-0.40(-2.20%)
Oct 15, 2015	17.67	18.78	17.65	18.33	8,059,004	+0.73(+4.14%)
Oct 14, 2015	16.34	17.65	16.18	17.60	6,704,480	+1.23(+7.53%)
Oct 13, 2015	16.47	16.77	16.30	16.37	2,615,853	-0.18(-1.06%)
Oct 12, 2015	16.67	17.02	16.49	16.54	1,331,939	-0.25(-1.50%)
Oct 09, 2015	16.69	16.94	16.49	16.79	2,126,383	+0.23(+1.37%)
Oct 08, 2015	16.72	16.82	16.42	16.57	2,486,038	-0.15(-0.90%)
Oct 07, 2015	16.52	17.02	16.43	16.72	3,863,252	+0.25(+1.53%)
Oct 06, 2015	16.67	16.99	16.37	16.47	1,441,452	-0.23(-1.36%)
Oct 05, 2015	16.24	16.77	16.09	16.69	3,717,759	+0.60(+3.75%)
Oct 02, 2015	15.74	16.11	15.41	16.09	4,255,150	+0.25(+1.59%)
Oct 01, 2015	16.39	16.39	15.66	15.84	4,488,569	-0.30(-1.87%)
Sep 30, 2015	16.72	16.84	16.09	16.14	2,325,061	-0.58(-3.46%)
Sep 29, 2015	16.54	17.09	16.47	16.72	1,878,992	+0.25(+1.53%)
Sep 28, 2015	17.45	17.46	16.39	16.47	2,540,625	-1.03(-5.89%)
Sep 25, 2015	17.92	18.15	17.17	17.50	3,302,821	-0.98(-5.31%)
Sep 24, 2015	17.57	18.55	17.25	18.48	5,351,874	+0.85(+4.85%)
Sep 23, 2015	17.80	18.13	17.55	17.62	2,168,967	-0.13(-0.71%)
Sep 22, 2015	17.87	18.07	16.68	17.75	10,013,565	-0.75(-4.08%)
Sep 21, 2015	19.03	19.18	18.50	18.50	2,859,755	-0.45(-2.39%)
Sep 18, 2015	18.53	19.00	18.40	18.95	4,799,951	+0.13(+0.67%)
Sep 17, 2015	18.78	19.19	18.75	18.83	1,780,370	+0.03(+0.13%)
Sep 16, 2015	18.55	18.95	18.45	18.80	1,587,495	+0.33(+1.77%)
Sep 15, 2015	18.68	18.75	18.43	18.48	1,928,542	-0.05(-0.27%)
Sep 14, 2015	17.77	18.84	17.77	18.53	1,530,802	-0.20(-1.07%)
Sep 11, 2015	18.58	18.85	18.43	18.73	870,803	+0.03(+0.13%)
Sep 10, 2015	18.85	19.16	18.63	18.70	2,672,152	-0.10(-0.53%)
Sep 09, 2015	19.31	19.43	18.73	18.80	1,893,403	-0.40(-2.09%)
Sep 08, 2015	18.73	19.53	18.50	19.21	4,923,492	+0.96(+5.23%)
Sep 04, 2015	18.00	18.25	18.25	18.25	4,632,804	-0.15(-0.82%)
Sep 03, 2015	19.23	19.43	18.39	18.40	4,863,519	-0.78(-4.06%)
Sep 02, 2015	19.11	19.44	18.98	19.18	2,256,989	+0.30(+1.60%)

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.