Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.96	17.10	16.45	16.59	791,124	-0.46(-2.70%)
Nov 27, 2015	17.33	17.46	16.91	17.05	261,347	-0.24(-1.39%)
Nov 25, 2015	16.81	17.29	17.29	17.29	752,600	+0.55(+3.29%)
Nov 24, 2015	16.35	16.82	16.29	16.74	640,265	+0.22(+1.33%)
Nov 23, 2015	16.39	16.73	16.18	16.52	593,398	+0.04(+0.24%)
Nov 20, 2015	16.26	16.59	16.26	16.48	945,916	+0.53(+3.32%)
Nov 19, 2015	15.85	16.22	15.85	15.95	988,547	-0.05(-0.31%)
Nov 18, 2015	15.50	16.13	15.37	16.00	2,212,354	+0.48(+3.09%)
Nov 17, 2015	15.70	15.93	15.39	15.52	1,613,584	-0.40(-2.51%)
Nov 16, 2015	16.28	16.28	15.52	15.92	1,867,755	-0.42(-2.57%)
Nov 13, 2015	17.08	17.12	16.18	16.34	1,584,636	-0.93(-5.39%)
Nov 12, 2015	17.63	17.75	17.27	17.27	777,308	-0.40(-2.26%)
Nov 11, 2015	18.37	18.43	17.57	17.67	1,088,182	-0.74(-4.02%)
Nov 10, 2015	18.35	18.57	18.11	18.41	854,325	-0.07(-0.38%)
Nov 09, 2015	19.11	19.15	18.32	18.48	676,966	-0.71(-3.70%)
Nov 06, 2015	19.25	19.25	18.89	19.19	552,525	-0.16(-0.83%)
Nov 05, 2015	19.17	19.66	18.86	19.35	743,709	+0.22(+1.15%)
Nov 04, 2015	19.27	19.55	19.02	19.13	528,203	-0.22(-1.14%)
Nov 03, 2015	19.00	19.48	18.98	19.35	1,055,192	+0.43(+2.27%)
Nov 02, 2015	18.70	19.10	18.41	18.92	925,647	+0.29(+1.56%)
Oct 30, 2015	18.55	18.74	18.35	18.63	594,310	+0.05(+0.27%)
Oct 29, 2015	18.45	18.61	18.24	18.58	869,056	-0.01(-0.05%)
Oct 28, 2015	17.96	18.65	17.87	18.59	1,023,338	+0.66(+3.68%)
Oct 27, 2015	17.82	17.95	17.51	17.93	1,115,986	+0.09(+0.50%)
Oct 26, 2015	17.81	18.00	17.55	17.84	836,283	+0.11(+0.62%)
Oct 23, 2015	18.65	18.74	17.44	17.73	1,687,411	-0.87(-4.68%)
Oct 22, 2015	18.75	19.06	18.57	18.60	759,994	-0.13(-0.69%)
Oct 21, 2015	19.08	19.16	18.71	18.73	855,807	-0.27(-1.42%)
Oct 20, 2015	18.82	19.11	18.76	19.00	758,982	+0.17(+0.90%)
Oct 19, 2015	18.68	18.87	18.46	18.83	756,697	+0.15(+0.80%)
Oct 16, 2015	18.77	18.92	18.48	18.68	1,059,404	-0.07(-0.37%)
Oct 15, 2015	18.79	19.20	18.22	18.75	1,338,298	+0.02(+0.11%)
Oct 14, 2015	19.32	19.62	18.66	18.73	1,135,117	-0.53(-2.75%)
Oct 13, 2015	19.49	19.67	19.14	19.26	1,336,703	-0.61(-3.07%)
Oct 12, 2015	20.04	20.29	19.85	19.87	735,425	-0.21(-1.05%)
Oct 09, 2015	19.79	20.12	19.55	20.08	1,079,611	+0.23(+1.16%)
Oct 08, 2015	19.60	20.13	19.54	19.85	1,221,850	+0.32(+1.64%)
Oct 07, 2015	19.48	19.67	19.26	19.53	1,089,432	+0.06(+0.31%)
Oct 06, 2015	19.61	19.75	19.36	19.47	882,519	-0.22(-1.12%)
Oct 05, 2015	19.36	19.76	19.19	19.69	1,170,217	+0.37(+1.92%)
Oct 02, 2015	19.29	19.72	18.77	19.32	1,466,434	+0.40(+2.11%)
Oct 01, 2015	19.33	19.34	18.84	18.92	1,195,546	-0.38(-1.97%)
Sep 30, 2015	19.41	19.43	18.64	19.30	2,023,402	+0.13(+0.68%)
Sep 29, 2015	19.55	19.72	19.02	19.17	2,269,196	-0.38(-1.94%)
Sep 28, 2015	19.75	20.41	19.30	19.55	4,273,466	-0.36(-1.81%)
Sep 25, 2015	22.56	22.56	19.63	19.91	13,526,814	-4.86(-19.62%)
Sep 24, 2015	25.10	25.29	24.56	24.77	2,003,305	-0.47(-1.86%)
Sep 23, 2015	25.52	25.92	24.66	25.24	1,754,242	+0.58(+2.35%)
Sep 22, 2015	24.51	24.81	24.24	24.66	1,726,853	-0.05(-0.20%)
Sep 21, 2015	24.62	25.11	24.62	24.71	1,207,631	+0.19(+0.77%)
Sep 18, 2015	25.10	25.29	24.45	24.52	1,697,303	-0.75(-2.97%)
Sep 17, 2015	25.41	25.82	24.90	25.27	1,537,146	-0.18(-0.71%)
Sep 16, 2015	24.91	25.49	24.76	25.45	757,323	+0.50(+2.00%)
Sep 15, 2015	25.27	25.30	24.77	24.95	1,248,539	-0.36(-1.42%)
Sep 14, 2015	25.36	25.55	25.20	25.31	580,548	-0.05(-0.20%)
Sep 11, 2015	25.49	25.59	25.13	25.36	515,759	-0.27(-1.05%)
Sep 10, 2015	25.57	26.06	25.52	25.63	797,983	-0.04(-0.16%)
Sep 09, 2015	26.33	26.33	25.60	25.67	356,216	-0.47(-1.80%)
Sep 08, 2015	26.22	26.22	25.93	26.14	387,922	+0.27(+1.04%)
Sep 04, 2015	25.86	25.87	25.87	25.87	372,400	-0.27(-1.03%)
Sep 03, 2015	26.09	26.56	25.99	26.14	583,780	+0.15(+0.58%)
Sep 02, 2015	26.39	26.47	25.82	25.99	817,647	-0.01(-0.04%)

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.