Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.59	23.79	23.48	23.70	1,704,050	+0.10(+0.43%)
Nov 27, 2015	23.38	23.69	23.29	23.60	1,031,743	+0.16(+0.67%)
Nov 25, 2015	23.52	23.44	23.44	23.44	2,366,224	-0.13(-0.55%)
Nov 24, 2015	23.40	23.66	23.12	23.57	2,482,460	+0.03(+0.12%)
Nov 23, 2015	23.34	23.61	23.24	23.55	2,615,163	+0.19(+0.83%)
Nov 20, 2015	22.88	23.36	22.85	23.35	3,018,904	+0.54(+2.36%)
Nov 19, 2015	22.93	23.06	22.69	22.81	2,853,348	-0.12(-0.52%)
Nov 18, 2015	22.46	23.02	22.31	22.93	4,578,544	+0.72(+3.25%)
Nov 17, 2015	22.17	22.42	22.15	22.21	2,475,590	+0.06(+0.29%)
Nov 16, 2015	21.69	22.17	21.60	22.15	2,291,460	+0.39(+1.79%)
Nov 13, 2015	21.77	21.84	21.50	21.76	2,286,958	-0.21(-0.97%)
Nov 12, 2015	22.15	22.20	21.93	21.97	1,998,224	-0.37(-1.66%)
Nov 11, 2015	22.24	22.35	21.97	22.34	2,542,274	+0.22(+1.00%)
Nov 10, 2015	21.71	22.19	21.56	22.12	4,020,526	-0.08(-0.37%)
Nov 09, 2015	22.31	22.37	21.90	22.20	1,611,924	-0.18(-0.78%)
Nov 06, 2015	22.12	22.38	22.07	22.38	1,469,946	+0.28(+1.25%)
Nov 05, 2015	22.08	22.20	22.05	22.10	1,728,548	+0.00(+0.00%)
Nov 04, 2015	22.42	22.43	21.67	22.10	4,041,825	-0.27(-1.20%)
Nov 03, 2015	21.21	22.50	21.15	22.37	6,297,275	+1.12(+5.26%)
Nov 02, 2015	21.21	21.34	21.00	21.25	2,663,182	+0.04(+0.17%)
Oct 30, 2015	21.13	21.30	20.93	21.22	2,786,726	+0.15(+0.70%)
Oct 29, 2015	21.30	21.33	20.80	21.07	2,160,935	-0.21(-1.00%)
Oct 28, 2015	20.85	21.28	20.74	21.28	1,834,857	+0.35(+1.68%)
Oct 27, 2015	20.66	21.24	20.57	20.93	4,693,866	+0.15(+0.71%)
Oct 26, 2015	21.14	21.22	20.77	20.78	3,283,554	-0.57(-2.68%)
Oct 23, 2015	21.45	21.48	21.26	21.35	1,880,244	+0.16(+0.74%)
Oct 22, 2015	21.05	21.27	20.84	21.20	2,729,450	+0.32(+1.55%)
Oct 21, 2015	21.45	21.50	20.80	20.87	3,667,485	-0.50(-2.33%)
Oct 20, 2015	21.11	21.57	21.10	21.37	2,491,248	+0.26(+1.22%)
Oct 19, 2015	21.21	21.26	20.98	21.11	3,257,589	-0.18(-0.82%)
Oct 16, 2015	21.54	21.60	21.11	21.29	2,477,630	-0.13(-0.60%)
Oct 15, 2015	21.20	21.42	21.15	21.42	2,733,798	+0.29(+1.35%)
Oct 14, 2015	20.90	21.21	20.76	21.13	4,078,635	+0.29(+1.37%)
Oct 13, 2015	20.81	21.14	20.79	20.85	2,876,625	-0.18(-0.83%)
Oct 12, 2015	20.86	21.15	20.76	21.02	2,827,187	+0.23(+1.11%)
Oct 09, 2015	20.98	21.08	20.71	20.79	4,799,638	+0.04(+0.18%)
Oct 08, 2015	20.91	20.95	20.51	20.75	2,742,183	-0.19(-0.93%)
Oct 07, 2015	20.62	21.06	20.49	20.95	5,315,202	+0.47(+2.30%)
Oct 06, 2015	20.77	20.97	19.91	20.48	8,835,724	-0.30(-1.42%)
Oct 05, 2015	20.27	21.00	20.11	20.77	7,041,237	+0.54(+2.65%)
Oct 02, 2015	20.21	20.33	20.04	20.24	4,595,860	-0.21(-1.04%)
Oct 01, 2015	20.54	20.67	20.19	20.45	3,695,425	-0.20(-0.98%)
Sep 30, 2015	20.63	20.75	20.45	20.65	4,419,507	+0.30(+1.50%)
Sep 29, 2015	20.01	20.40	19.78	20.35	3,856,880	+0.36(+1.80%)
Sep 28, 2015	20.02	20.34	19.79	19.99	5,525,445	-0.21(-1.05%)
Sep 25, 2015	19.71	21.22	19.63	20.20	15,017,398	+2.20(+12.20%)
Sep 24, 2015	17.42	18.07	17.35	18.00	4,450,684	+0.38(+2.15%)
Sep 23, 2015	17.82	17.93	17.57	17.62	1,760,628	-0.19(-1.09%)
Sep 22, 2015	18.02	18.10	17.71	17.82	2,892,208	-0.66(-3.60%)
Sep 21, 2015	18.64	18.79	18.35	18.48	1,872,470	+0.01(+0.05%)
Sep 18, 2015	18.37	18.57	18.36	18.47	3,890,504	-0.20(-1.09%)
Sep 17, 2015	18.82	19.04	18.65	18.68	1,895,279	-0.23(-1.22%)
Sep 16, 2015	18.54	18.96	18.54	18.91	1,924,775	+0.34(+1.84%)
Sep 15, 2015	18.26	18.64	18.25	18.57	1,276,237	+0.37(+2.03%)
Sep 14, 2015	18.49	18.55	18.10	18.20	1,333,860	-0.06(-0.30%)
Sep 11, 2015	17.96	18.27	17.85	18.25	1,361,732	+0.16(+0.87%)
Sep 10, 2015	17.87	18.24	17.75	18.10	1,830,093	+0.20(+1.14%)
Sep 09, 2015	18.27	18.36	17.86	17.89	2,317,240	-0.24(-1.32%)
Sep 08, 2015	17.86	18.19	17.86	18.13	1,506,375	+0.58(+3.31%)
Sep 04, 2015	17.59	17.55	17.55	17.55	1,593,222	-0.32(-1.81%)
Sep 03, 2015	17.44	17.98	17.40	17.87	1,788,174	+0.57(+3.31%)
Sep 02, 2015	17.46	17.50	17.17	17.30	2,508,767	+0.06(+0.32%)

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.