Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.77	15.26	14.75	15.05	997,052	+0.25(+1.69%)
Nov 27, 2015	14.71	14.95	14.64	14.80	233,231	+0.09(+0.64%)
Nov 25, 2015	14.69	14.70	14.70	14.70	200,940	-0.02(-0.14%)
Nov 24, 2015	14.73	14.94	14.54	14.72	201,293	+0.01(+0.09%)
Nov 23, 2015	14.85	15.02	14.61	14.71	342,569	-0.13(-0.90%)
Nov 20, 2015	14.65	15.13	14.65	14.84	833,034	+0.19(+1.32%)
Nov 19, 2015	14.44	14.82	14.44	14.65	489,118	+0.21(+1.44%)
Nov 18, 2015	14.66	14.78	14.25	14.44	1,643,960	-0.22(-1.51%)
Nov 17, 2015	14.85	14.85	14.45	14.66	990,194	-0.17(-1.17%)
Nov 16, 2015	14.84	15.08	14.59	14.84	770,668	+0.02(+0.14%)
Nov 13, 2015	14.85	15.41	14.65	14.82	5,774,789	+0.00(+0.00%)
Nov 12, 2015	15.05	15.15	14.64	14.82	744,004	-0.64(-4.11%)
Nov 11, 2015	15.56	15.60	15.40	15.45	143,143	-0.04(-0.26%)
Nov 10, 2015	15.65	15.70	15.41	15.49	208,028	-0.11(-0.69%)
Nov 09, 2015	15.98	15.98	15.32	15.60	386,091	-0.51(-3.16%)
Nov 06, 2015	15.99	16.33	15.89	16.11	519,601	+0.15(+0.92%)
Nov 05, 2015	15.46	16.08	15.26	15.96	444,613	+0.45(+2.89%)
Nov 04, 2015	16.74	16.80	15.24	15.51	1,561,493	-1.28(-7.61%)
Nov 03, 2015	16.42	16.97	16.37	16.79	908,287	+0.38(+2.32%)
Nov 02, 2015	16.17	16.45	16.14	16.41	338,226	+0.22(+1.36%)
Oct 30, 2015	16.35	16.51	16.08	16.19	358,136	-0.09(-0.53%)
Oct 29, 2015	16.75	16.77	16.26	16.27	403,117	-0.46(-2.76%)
Oct 28, 2015	16.62	16.92	16.51	16.73	363,729	+0.17(+1.05%)
Oct 27, 2015	16.87	16.93	16.29	16.56	449,624	-0.33(-1.98%)
Oct 26, 2015	16.84	17.20	16.73	16.90	404,968	+0.13(+0.80%)
Oct 23, 2015	16.57	16.80	16.43	16.76	214,368	+0.35(+2.16%)
Oct 22, 2015	16.38	16.69	16.26	16.41	385,348	+0.13(+0.82%)
Oct 21, 2015	16.57	16.63	16.26	16.27	320,081	-0.31(-1.90%)
Oct 20, 2015	16.59	16.62	16.35	16.59	439,790	+0.07(+0.40%)
Oct 19, 2015	16.55	16.74	16.43	16.52	662,532	-0.07(-0.44%)
Oct 16, 2015	16.68	16.77	16.51	16.59	316,273	-0.11(-0.68%)
Oct 15, 2015	16.45	16.72	16.23	16.71	309,473	+0.28(+1.71%)
Oct 14, 2015	16.65	16.84	16.39	16.43	427,311	-0.16(-0.97%)
Oct 13, 2015	16.05	16.72	15.98	16.59	1,124,012	+0.57(+3.55%)
Oct 12, 2015	15.65	16.05	15.54	16.02	502,925	+0.33(+2.09%)
Oct 09, 2015	15.58	15.86	15.50	15.69	686,279	+0.17(+1.08%)
Oct 08, 2015	15.32	15.65	14.72	15.52	615,011	-0.07(-0.47%)
Oct 07, 2015	15.41	15.84	15.14	15.60	648,894	+0.29(+1.88%)
Oct 06, 2015	15.26	15.46	15.26	15.31	661,546	-0.01(-0.04%)
Oct 05, 2015	15.23	15.52	15.17	15.32	751,890	-0.05(-0.35%)
Oct 02, 2015	15.22	15.46	15.04	15.37	438,602	-0.02(-0.13%)
Oct 01, 2015	15.44	15.46	15.05	15.39	352,801	+0.06(+0.39%)
Sep 30, 2015	15.46	15.58	15.24	15.33	319,870	-0.03(-0.17%)
Sep 29, 2015	15.42	15.64	15.21	15.36	558,433	-0.39(-2.51%)
Sep 28, 2015	15.66	15.78	15.54	15.75	459,949	+0.10(+0.64%)
Sep 25, 2015	15.87	15.91	15.56	15.65	363,001	-0.11(-0.72%)
Sep 24, 2015	15.58	15.82	15.49	15.76	212,766	+0.13(+0.86%)
Sep 23, 2015	15.66	15.81	15.51	15.63	199,810	-0.03(-0.21%)
Sep 22, 2015	15.65	15.95	15.28	15.66	389,573	-0.09(-0.55%)
Sep 21, 2015	15.86	15.93	15.67	15.75	266,096	-0.14(-0.88%)
Sep 18, 2015	15.77	15.98	15.52	15.89	553,329	+0.02(+0.13%)
Sep 17, 2015	15.83	16.11	15.68	15.87	261,472	-0.01(-0.08%)
Sep 16, 2015	15.83	15.91	15.67	15.89	201,460	+0.11(+0.68%)
Sep 15, 2015	15.67	15.97	15.54	15.78	249,012	+0.20(+1.29%)
Sep 14, 2015	15.69	15.97	15.54	15.58	205,138	-0.08(-0.51%)
Sep 11, 2015	15.54	15.90	15.39	15.66	150,868	+0.00(+0.00%)
Sep 10, 2015	15.46	15.79	15.40	15.66	161,281	+0.11(+0.73%)
Sep 09, 2015	15.82	15.89	15.46	15.54	300,687	-0.23(-1.44%)
Sep 08, 2015	15.72	15.98	15.60	15.77	336,195	+0.20(+1.29%)
Sep 04, 2015	15.42	15.57	15.57	15.57	522,684	+0.03(+0.21%)
Sep 03, 2015	15.48	15.85	15.39	15.54	229,824	+0.05(+0.30%)
Sep 02, 2015	15.67	15.70	15.18	15.49	645,013	-0.35(-2.24%)

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.