Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.95	16.95	16.86	16.88	35,759,836	-0.01(-0.08%)
Nov 27, 2015	16.88	16.92	16.80	16.90	27,402,876	+0.04(+0.24%)
Nov 25, 2015	16.85	16.86	16.86	16.86	35,238,216	+0.01(+0.08%)
Nov 24, 2015	16.79	16.90	16.70	16.84	42,439,596	-0.05(-0.29%)
Nov 23, 2015	16.95	17.01	16.87	16.89	37,608,516	-0.07(-0.41%)
Nov 20, 2015	16.98	17.03	16.91	16.96	52,214,288	+0.03(+0.16%)
Nov 19, 2015	16.91	16.96	16.85	16.93	42,071,608	+0.03(+0.16%)
Nov 18, 2015	16.71	16.93	16.65	16.91	98,747,672	+0.30(+1.78%)
Nov 17, 2015	16.71	16.76	16.58	16.61	54,369,428	-0.03(-0.21%)
Nov 16, 2015	16.40	16.64	16.36	16.64	63,212,120	+0.20(+1.21%)
Nov 13, 2015	16.50	16.62	16.40	16.44	63,662,276	-0.14(-0.83%)
Nov 12, 2015	16.80	16.80	16.58	16.58	78,685,928	-0.25(-1.51%)
Nov 11, 2015	16.97	16.97	16.82	16.84	32,581,680	-0.05(-0.33%)
Nov 10, 2015	16.77	16.90	16.75	16.89	48,581,120	+0.08(+0.45%)
Nov 09, 2015	17.02	17.06	16.72	16.82	69,821,776	-0.19(-1.09%)
Nov 06, 2015	17.15	17.17	16.94	17.00	101,093,584	+0.17(+1.02%)
Nov 05, 2015	16.76	16.86	16.73	16.83	53,452,000	+0.07(+0.41%)
Nov 04, 2015	16.81	16.85	16.71	16.76	47,382,020	-0.05(-0.29%)
Nov 03, 2015	16.77	16.86	16.70	16.81	50,193,352	+0.03(+0.16%)
Nov 02, 2015	16.60	16.85	16.59	16.78	86,878,200	+0.23(+1.37%)
Oct 30, 2015	16.75	16.77	16.53	16.55	74,284,688	-0.24(-1.43%)
Oct 29, 2015	16.81	16.88	16.71	16.80	57,276,452	-0.02(-0.12%)
Oct 28, 2015	16.47	16.84	16.47	16.82	132,406,256	+0.38(+2.34%)
Oct 27, 2015	16.44	16.47	16.38	16.43	33,866,796	-0.10(-0.58%)
Oct 26, 2015	16.60	16.60	16.47	16.53	28,932,464	-0.07(-0.41%)
Oct 23, 2015	16.55	16.60	16.47	16.60	54,239,744	+0.18(+1.09%)
Oct 22, 2015	16.19	16.48	16.18	16.42	72,319,296	+0.26(+1.62%)
Oct 21, 2015	16.29	16.35	16.13	16.16	34,518,688	-0.12(-0.72%)
Oct 20, 2015	16.18	16.29	16.16	16.27	28,287,594	+0.10(+0.59%)
Oct 19, 2015	16.09	16.21	16.08	16.18	38,627,040	-0.01(-0.08%)
Oct 16, 2015	16.14	16.22	16.11	16.19	43,178,556	+0.10(+0.60%)
Oct 15, 2015	15.83	16.11	15.81	16.09	65,748,232	+0.36(+2.27%)
Oct 14, 2015	15.87	15.90	15.72	15.74	52,893,192	-0.13(-0.82%)
Oct 13, 2015	15.94	16.04	15.87	15.87	50,147,700	-0.12(-0.77%)
Oct 12, 2015	15.97	16.02	15.93	15.99	29,908,984	+0.01(+0.09%)
Oct 09, 2015	16.11	16.13	15.91	15.98	68,933,856	-0.10(-0.64%)
Oct 08, 2015	15.92	16.09	15.89	16.08	43,999,396	+0.10(+0.60%)
Oct 07, 2015	15.96	16.07	15.87	15.98	45,606,444	+0.12(+0.78%)
Oct 06, 2015	15.90	15.96	15.83	15.86	43,347,128	-0.08(-0.47%)
Oct 05, 2015	15.72	15.96	15.71	15.94	56,687,932	+0.33(+2.11%)
Oct 02, 2015	15.25	15.61	15.11	15.61	89,029,352	+0.02(+0.13%)
Oct 01, 2015	15.57	15.65	15.42	15.59	57,323,068	+0.01(+0.04%)
Sep 30, 2015	15.55	15.58	15.39	15.58	57,996,664	+0.23(+1.52%)
Sep 29, 2015	15.33	15.39	15.21	15.34	57,029,328	+0.03(+0.18%)
Sep 28, 2015	15.57	15.60	15.27	15.32	69,032,528	-0.36(-2.32%)
Sep 25, 2015	15.67	15.78	15.61	15.68	65,480,064	+0.23(+1.47%)
Sep 24, 2015	15.39	15.48	15.32	15.45	60,582,116	-0.11(-0.71%)
Sep 23, 2015	15.56	15.62	15.48	15.56	41,227,556	+0.01(+0.04%)
Sep 22, 2015	15.52	15.61	15.44	15.56	77,201,320	-0.20(-1.27%)
Sep 21, 2015	15.68	15.82	15.65	15.76	55,650,508	+0.18(+1.15%)
Sep 18, 2015	15.67	15.74	15.55	15.58	100,780,128	-0.32(-2.02%)
Sep 17, 2015	16.11	16.22	15.87	15.90	89,234,504	-0.23(-1.40%)
Sep 16, 2015	16.04	16.15	15.95	16.13	33,226,200	+0.10(+0.64%)
Sep 15, 2015	15.86	16.07	15.80	16.02	48,692,256	+0.23(+1.43%)
Sep 14, 2015	15.80	15.84	15.74	15.80	37,768,484	-0.03(-0.22%)
Sep 11, 2015	15.69	15.83	15.65	15.83	31,804,520	+0.07(+0.43%)
Sep 10, 2015	15.67	15.88	15.63	15.76	51,785,180	+0.08(+0.48%)
Sep 09, 2015	16.05	16.12	15.65	15.69	51,890,200	-0.22(-1.38%)
Sep 08, 2015	15.81	15.92	15.70	15.91	58,989,968	+0.40(+2.56%)
Sep 04, 2015	15.60	15.51	15.51	15.51	79,164,424	-0.32(-1.99%)
Sep 03, 2015	15.78	15.99	15.76	15.83	71,502,224	+0.09(+0.57%)
Sep 02, 2015	15.73	15.78	15.53	15.74	62,320,376	+0.21(+1.37%)

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.