Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.83	22.84	22.68	22.68	1,721,468	+0.07(+0.33%)
Nov 27, 2015	22.68	22.68	22.57	22.60	701,714	+0.12(+0.53%)
Nov 25, 2015	22.34	22.48	22.48	22.48	1,310,756	-0.16(-0.72%)
Nov 24, 2015	22.39	22.68	22.38	22.65	1,842,148	+0.11(+0.50%)
Nov 23, 2015	22.68	22.71	22.50	22.53	1,408,387	-0.15(-0.66%)
Nov 20, 2015	22.96	22.98	22.66	22.68	1,638,349	-0.33(-1.42%)
Nov 19, 2015	23.03	23.14	22.97	23.01	931,582	+0.21(+0.91%)
Nov 18, 2015	22.75	22.84	22.59	22.80	1,335,353	+0.22(+0.99%)
Nov 17, 2015	22.74	22.79	22.53	22.58	1,255,853	+0.01(+0.03%)
Nov 16, 2015	22.26	22.57	22.26	22.57	1,552,064	+0.19(+0.87%)
Nov 13, 2015	22.34	22.46	22.22	22.38	1,650,164	-0.10(-0.43%)
Nov 12, 2015	22.47	22.62	22.44	22.47	1,910,130	-0.42(-1.85%)
Nov 11, 2015	23.09	23.11	22.89	22.90	1,567,534	-0.01(-0.03%)
Nov 10, 2015	22.79	22.91	22.72	22.91	1,173,578	-0.11(-0.49%)
Nov 09, 2015	23.13	23.15	22.91	23.02	812,641	-0.29(-1.25%)
Nov 06, 2015	23.18	23.31	23.07	23.31	3,508,742	-0.06(-0.26%)
Nov 05, 2015	23.59	23.59	23.32	23.37	2,465,131	-0.13(-0.57%)
Nov 04, 2015	23.83	23.84	23.41	23.50	1,912,428	-0.22(-0.91%)
Nov 03, 2015	23.58	23.79	23.56	23.72	3,431,194	+0.01(+0.03%)
Nov 02, 2015	23.73	23.81	23.64	23.71	1,960,534	+0.29(+1.24%)
Oct 30, 2015	23.41	23.58	23.40	23.42	1,526,415	-0.11(-0.47%)
Oct 29, 2015	23.37	23.54	23.35	23.53	909,966	-0.15(-0.63%)
Oct 28, 2015	23.60	23.90	23.43	23.68	1,165,765	+0.05(+0.22%)
Oct 27, 2015	23.62	23.70	23.54	23.63	632,560	-0.36(-1.49%)
Oct 26, 2015	23.95	24.03	23.91	23.99	379,862	-0.01(-0.03%)
Oct 23, 2015	24.01	24.05	23.82	23.99	1,230,432	-0.03(-0.12%)
Oct 22, 2015	23.96	24.14	23.95	24.02	1,102,911	+0.15(+0.62%)
Oct 21, 2015	23.96	24.01	23.86	23.87	1,465,116	+0.02(+0.09%)
Oct 20, 2015	23.81	23.87	23.77	23.85	574,535	-0.16(-0.65%)
Oct 19, 2015	24.03	24.04	23.93	24.01	698,138	-0.19(-0.80%)
Oct 16, 2015	24.12	24.23	24.08	24.20	778,888	+0.15(+0.62%)
Oct 15, 2015	23.87	24.05	23.84	24.05	754,258	+0.10(+0.44%)
Oct 14, 2015	23.96	24.02	23.83	23.95	1,651,634	+0.13(+0.56%)
Oct 13, 2015	23.79	24.00	23.76	23.82	1,322,442	-0.35(-1.45%)
Oct 12, 2015	24.25	24.28	24.14	24.16	3,214,992	-0.16(-0.67%)
Oct 09, 2015	24.34	24.41	24.20	24.33	1,705,887	+0.22(+0.93%)
Oct 08, 2015	23.76	24.12	23.74	24.11	1,336,983	+0.17(+0.72%)
Oct 07, 2015	23.96	23.97	23.72	23.93	1,258,340	+0.39(+1.64%)
Oct 06, 2015	23.38	23.65	23.37	23.55	726,522	+0.28(+1.18%)
Oct 05, 2015	23.11	23.30	23.07	23.27	1,083,471	+0.64(+2.83%)
Oct 02, 2015	22.09	22.64	22.07	22.63	1,292,200	+0.36(+1.61%)
Oct 01, 2015	22.33	22.37	22.04	22.27	1,210,720	+0.19(+0.84%)
Sep 30, 2015	22.13	22.16	21.92	22.09	1,241,192	+0.19(+0.88%)
Sep 29, 2015	21.88	21.95	21.77	21.89	1,136,769	+0.23(+1.07%)
Sep 28, 2015	21.71	21.86	21.63	21.66	1,092,207	-0.11(-0.51%)
Sep 25, 2015	21.98	22.06	21.72	21.77	2,787,606	-0.02(-0.10%)
Sep 24, 2015	21.63	21.89	21.51	21.80	3,064,568	-0.07(-0.34%)
Sep 23, 2015	22.01	22.05	21.73	21.87	1,469,161	-0.27(-1.21%)
Sep 22, 2015	22.16	22.21	21.95	22.14	1,245,621	-0.66(-2.87%)
Sep 21, 2015	22.88	22.93	22.69	22.79	821,648	-0.25(-1.10%)
Sep 18, 2015	23.17	23.29	23.00	23.05	1,475,863	-0.72(-3.04%)
Sep 17, 2015	23.65	24.02	23.55	23.77	1,887,718	+0.48(+2.05%)
Sep 16, 2015	23.17	23.32	23.09	23.29	783,676	+0.34(+1.46%)
Sep 15, 2015	22.79	22.99	22.77	22.96	1,106,206	+0.19(+0.85%)
Sep 14, 2015	22.76	22.79	22.63	22.77	1,349,661	-0.24(-1.04%)
Sep 11, 2015	22.78	23.01	22.76	23.00	623,513	-0.13(-0.55%)
Sep 10, 2015	22.94	23.19	22.86	23.13	1,300,311	+0.22(+0.94%)
Sep 09, 2015	23.39	23.45	22.90	22.91	1,934,448	-0.07(-0.32%)
Sep 08, 2015	22.90	23.00	22.77	22.99	1,394,869	+0.42(+1.85%)
Sep 04, 2015	22.44	22.57	22.57	22.57	1,868,710	-0.38(-1.65%)
Sep 03, 2015	23.04	23.20	22.88	22.95	4,917,815	-0.34(-1.44%)
Sep 02, 2015	23.39	23.39	23.05	23.29	1,516,718	+0.12(+0.51%)

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.