Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.15	18.39	18.05	18.38	4,235,405	+0.23(+1.26%)
Oct 29, 2015	18.27	18.35	18.06	18.15	5,240,308	-0.28(-1.50%)
Oct 28, 2015	17.88	18.52	17.88	18.43	3,744,076	+0.44(+2.46%)
Oct 27, 2015	18.11	18.19	17.91	17.98	2,421,995	-0.21(-1.15%)
Oct 26, 2015	18.00	18.24	17.90	18.19	6,120,781	+0.22(+1.22%)
Oct 23, 2015	18.01	18.01	17.88	17.97	4,986,955	+0.03(+0.17%)
Oct 22, 2015	17.96	18.18	17.79	17.94	5,007,253	+0.02(+0.12%)
Oct 21, 2015	18.18	18.29	17.92	17.92	3,069,645	-0.21(-1.18%)
Oct 20, 2015	18.40	18.46	18.07	18.14	3,522,289	-0.33(-1.81%)
Oct 19, 2015	18.73	18.78	18.42	18.47	3,344,865	-0.33(-1.77%)
Oct 16, 2015	18.90	18.95	18.76	18.80	2,524,380	-0.05(-0.25%)
Oct 15, 2015	18.76	18.87	18.63	18.85	2,015,650	+0.19(+1.03%)
Oct 14, 2015	18.90	18.93	18.62	18.66	1,742,652	-0.22(-1.19%)
Oct 13, 2015	18.87	18.99	18.77	18.88	2,384,020	-0.09(-0.47%)
Oct 12, 2015	18.92	19.08	18.89	18.97	1,318,240	+0.01(+0.05%)
Oct 09, 2015	18.96	19.08	18.90	18.96	2,573,947	-0.04(-0.19%)
Oct 08, 2015	18.83	19.06	18.75	19.00	1,881,592	+0.12(+0.63%)
Oct 07, 2015	18.78	19.00	18.77	18.88	3,546,180	+0.10(+0.56%)
Oct 06, 2015	19.17	19.26	18.71	18.77	4,925,810	-0.50(-2.59%)
Oct 05, 2015	19.11	19.29	19.10	19.27	2,892,102	+0.28(+1.45%)
Oct 02, 2015	18.56	19.04	18.48	19.00	4,256,503	+0.24(+1.31%)
Oct 01, 2015	18.50	18.75	18.33	18.75	3,091,345	+0.27(+1.47%)
Sep 30, 2015	18.25	18.50	18.10	18.48	4,229,430	+0.38(+2.07%)
Sep 29, 2015	18.58	18.85	18.01	18.10	2,970,495	-0.54(-2.88%)
Sep 28, 2015	18.97	19.07	18.54	18.64	2,450,995	-0.40(-2.08%)
Sep 25, 2015	19.02	19.28	18.96	19.04	2,984,048	+0.07(+0.38%)
Sep 24, 2015	18.94	19.09	18.94	18.96	1,987,347	-0.15(-0.76%)
Sep 23, 2015	18.97	19.18	18.96	19.11	1,754,642	+0.09(+0.49%)
Sep 22, 2015	19.06	19.17	18.92	19.02	1,243,701	-0.21(-1.08%)
Sep 21, 2015	19.20	19.43	19.15	19.22	1,601,710	+0.09(+0.49%)
Sep 18, 2015	19.02	19.16	18.99	19.13	4,421,075	-0.05(-0.27%)
Sep 17, 2015	19.21	19.26	19.06	19.18	2,803,182	-0.01(-0.05%)
Sep 16, 2015	19.06	19.22	18.93	19.19	1,688,834	+0.16(+0.82%)
Sep 15, 2015	18.97	19.12	18.86	19.04	3,040,031	+0.12(+0.63%)
Sep 14, 2015	18.83	18.97	18.79	18.92	2,206,306	+0.16(+0.86%)
Sep 11, 2015	18.53	18.82	18.51	18.76	2,601,861	+0.10(+0.56%)
Sep 10, 2015	18.73	18.83	18.46	18.65	2,619,285	-0.10(-0.55%)
Sep 09, 2015	19.07	19.10	18.74	18.76	1,640,066	-0.13(-0.69%)
Sep 08, 2015	18.82	18.94	18.61	18.89	2,212,112	+0.28(+1.53%)
Sep 04, 2015	18.77	18.60	18.60	18.60	2,710,341	-0.35(-1.83%)
Sep 03, 2015	19.07	19.20	18.88	18.95	1,711,683	-0.03(-0.16%)
Sep 02, 2015	18.98	19.11	18.80	18.98	1,371,458	+0.24(+1.27%)
Sep 01, 2015	18.57	18.94	18.56	18.74	2,810,036	-0.12(-0.63%)
Aug 31, 2015	19.07	19.20	18.86	18.86	1,779,073	-0.24(-1.27%)
Aug 28, 2015	19.06	19.21	18.95	19.10	1,820,044	+0.00(+0.00%)
Aug 27, 2015	19.02	19.21	18.85	19.10	2,748,609	+0.28(+1.49%)
Aug 26, 2015	19.24	19.24	18.54	18.82	3,689,419	+0.03(+0.14%)
Aug 25, 2015	19.44	19.44	18.79	18.80	3,826,588	-0.12(-0.66%)
Aug 24, 2015	18.93	19.42	18.21	18.92	3,262,224	-0.92(-4.65%)
Aug 21, 2015	20.00	20.17	19.84	19.84	2,744,390	-0.30(-1.47%)
Aug 20, 2015	20.28	20.31	20.07	20.14	1,600,360	-0.27(-1.32%)
Aug 19, 2015	20.39	20.45	20.24	20.41	3,197,420	+0.01(+0.03%)
Aug 18, 2015	20.38	20.47	20.23	20.40	1,696,823	-0.05(-0.25%)
Aug 17, 2015	20.19	20.55	19.99	20.45	3,545,120	+0.20(+1.00%)
Aug 14, 2015	20.15	20.31	20.05	20.25	1,925,487	+0.08(+0.39%)
Aug 13, 2015	20.10	20.28	20.01	20.18	1,107,720	+0.00(+0.00%)
Aug 12, 2015	20.03	20.19	19.86	20.18	2,156,203	+0.01(+0.05%)
Aug 11, 2015	20.08	20.25	20.06	20.16	1,332,814	-0.04(-0.18%)
Aug 10, 2015	20.32	20.45	20.07	20.20	1,895,972	-0.03(-0.13%)
Aug 07, 2015	20.29	20.29	20.08	20.23	1,829,778	-0.06(-0.31%)
Aug 06, 2015	20.76	20.80	20.22	20.29	2,629,179	-0.41(-1.98%)
Aug 05, 2015	20.72	20.85	20.50	20.70	1,917,600	-0.02(-0.08%)
Aug 04, 2015	20.54	20.85	20.51	20.71	1,379,519	+0.16(+0.78%)

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.