Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.90	23.02	22.73	22.79	7,127,888	-0.14(-0.62%)
Nov 27, 2015	22.87	23.06	22.84	22.93	2,623,261	+0.06(+0.28%)
Nov 25, 2015	22.78	22.87	22.87	22.87	4,593,618	+0.08(+0.34%)
Nov 24, 2015	22.51	22.81	22.37	22.79	4,777,683	+0.15(+0.66%)
Nov 23, 2015	22.78	22.88	22.54	22.64	4,837,088	-0.16(-0.71%)
Nov 20, 2015	22.83	22.88	22.66	22.81	6,993,243	+0.18(+0.81%)
Nov 19, 2015	22.67	22.74	22.47	22.62	7,404,312	+0.00(+0.00%)
Nov 18, 2015	21.86	22.63	21.44	22.62	12,395,041	+0.84(+3.84%)
Nov 17, 2015	21.35	22.05	21.25	21.79	11,958,773	+0.43(+2.02%)
Nov 16, 2015	20.72	21.42	20.72	21.35	10,739,595	+0.63(+3.04%)
Nov 13, 2015	20.97	21.04	20.63	20.72	8,285,637	-0.10(-0.48%)
Nov 12, 2015	21.06	21.08	20.82	20.82	7,315,651	-0.30(-1.41%)
Nov 11, 2015	20.72	21.22	20.62	21.12	11,637,428	+0.40(+1.95%)
Nov 10, 2015	20.86	20.93	20.68	20.72	10,848,105	-0.18(-0.88%)
Nov 09, 2015	20.38	21.16	20.35	20.90	24,243,192	-0.64(-2.96%)
Nov 06, 2015	21.77	21.89	21.49	21.54	5,982,644	-0.48(-2.19%)
Nov 05, 2015	21.91	22.13	21.79	22.02	4,601,373	+0.11(+0.52%)
Nov 04, 2015	22.05	22.08	21.82	21.91	5,736,584	-0.10(-0.45%)
Nov 03, 2015	21.69	22.31	21.61	22.00	9,177,747	+0.22(+1.01%)
Nov 02, 2015	21.11	21.80	20.86	21.79	9,256,039	+1.01(+4.84%)
Oct 30, 2015	20.67	21.01	20.59	20.78	5,429,116	+0.11(+0.55%)
Oct 29, 2015	20.62	20.77	20.42	20.67	5,756,569	-0.08(-0.38%)
Oct 28, 2015	20.38	20.77	20.36	20.74	6,281,283	+0.40(+1.95%)
Oct 27, 2015	20.41	20.51	20.19	20.35	4,935,884	-0.18(-0.85%)
Oct 26, 2015	21.07	21.08	20.45	20.52	4,695,180	-0.53(-2.50%)
Oct 23, 2015	21.09	21.24	20.87	21.05	5,132,456	+0.01(+0.07%)
Oct 22, 2015	20.63	21.08	20.56	21.03	4,993,374	+0.55(+2.70%)
Oct 21, 2015	20.47	20.55	20.31	20.48	3,289,764	+0.06(+0.27%)
Oct 20, 2015	20.47	20.56	20.32	20.42	3,332,993	-0.08(-0.38%)
Oct 19, 2015	20.56	20.67	20.39	20.50	3,186,538	-0.12(-0.58%)
Oct 16, 2015	20.38	20.66	20.35	20.62	6,822,370	+0.34(+1.66%)
Oct 15, 2015	20.24	20.33	20.00	20.28	4,487,186	+0.12(+0.59%)
Oct 14, 2015	20.24	20.42	20.14	20.16	3,212,089	-0.08(-0.38%)
Oct 13, 2015	20.01	20.41	20.00	20.24	4,312,393	+0.09(+0.45%)
Oct 12, 2015	20.16	20.35	20.06	20.15	3,975,465	-0.07(-0.35%)
Oct 09, 2015	20.14	20.24	19.94	20.22	5,397,188	+0.21(+1.05%)
Oct 08, 2015	19.72	20.05	19.68	20.01	3,880,320	+0.28(+1.42%)
Oct 07, 2015	19.57	19.79	19.57	19.73	4,495,036	+0.22(+1.15%)
Oct 06, 2015	19.60	19.63	19.46	19.51	3,781,402	-0.10(-0.50%)
Oct 05, 2015	19.30	19.61	19.27	19.60	4,689,111	+0.36(+1.89%)
Oct 02, 2015	18.81	19.25	18.73	19.24	4,061,100	+0.32(+1.67%)
Oct 01, 2015	19.36	19.36	18.75	18.92	4,666,593	-0.24(-1.24%)
Sep 30, 2015	19.13	19.21	19.00	19.16	4,048,439	+0.20(+1.03%)
Sep 29, 2015	18.82	19.08	18.80	18.97	4,356,892	+0.13(+0.71%)
Sep 28, 2015	19.00	19.06	18.76	18.83	4,393,742	-0.23(-1.21%)
Sep 25, 2015	19.20	19.20	18.97	19.06	4,504,775	-0.04(-0.18%)
Sep 24, 2015	19.22	19.24	18.95	19.10	4,040,952	-0.24(-1.23%)
Sep 23, 2015	19.41	19.44	19.14	19.34	3,754,333	-0.08(-0.40%)
Sep 22, 2015	19.65	19.69	19.35	19.41	3,828,970	-0.39(-1.95%)
Sep 21, 2015	19.84	19.92	19.63	19.80	5,574,538	-0.01(-0.04%)
Sep 18, 2015	19.84	20.09	19.72	19.81	8,298,441	-0.25(-1.26%)
Sep 17, 2015	19.93	20.43	19.89	20.06	7,192,697	+0.12(+0.60%)
Sep 16, 2015	19.18	20.02	19.18	19.94	10,239,637	+0.76(+3.95%)
Sep 15, 2015	19.23	19.37	18.93	19.18	4,786,776	+0.13(+0.70%)
Sep 14, 2015	19.18	19.20	18.97	19.05	4,311,223	-0.10(-0.51%)
Sep 11, 2015	19.06	19.18	18.84	19.15	6,096,309	+0.02(+0.11%)
Sep 10, 2015	18.90	19.27	18.86	19.13	6,816,326	+0.27(+1.41%)
Sep 09, 2015	19.39	19.45	18.84	18.86	5,364,551	-0.30(-1.57%)
Sep 08, 2015	19.25	19.25	18.95	19.16	4,968,687	+0.19(+1.02%)
Sep 04, 2015	19.12	18.97	18.97	18.97	4,439,729	-0.37(-1.90%)
Sep 03, 2015	19.34	19.47	19.27	19.34	4,978,434	+0.06(+0.29%)
Sep 02, 2015	19.36	19.37	19.08	19.28	4,810,531	+0.16(+0.83%)

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.