Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.05	15.13	14.97	14.97	349,210	-0.02(-0.14%)
Nov 27, 2015	14.99	15.04	14.96	14.99	71,811	+0.06(+0.38%)
Nov 25, 2015	14.87	14.94	14.94	14.94	132,241	+0.11(+0.72%)
Nov 24, 2015	14.71	14.85	14.69	14.83	89,304	-0.03(-0.19%)
Nov 23, 2015	14.94	14.98	14.83	14.86	116,751	-0.09(-0.57%)
Nov 20, 2015	15.14	15.14	14.94	14.94	99,861	-0.21(-1.36%)
Nov 19, 2015	15.18	15.19	15.12	15.15	106,636	+0.12(+0.81%)
Nov 18, 2015	14.96	15.05	14.89	15.03	409,735	+0.15(+1.01%)
Nov 17, 2015	14.94	14.96	14.83	14.88	58,444	-0.01(-0.05%)
Nov 16, 2015	14.67	14.89	14.64	14.89	347,382	+0.14(+0.97%)
Nov 13, 2015	14.80	14.81	14.71	14.75	59,891	-0.13(-0.86%)
Nov 12, 2015	14.97	14.97	14.86	14.87	95,887	-0.22(-1.46%)
Nov 11, 2015	15.16	15.19	15.06	15.09	68,817	+0.06(+0.43%)
Nov 10, 2015	15.01	15.03	14.90	15.03	146,353	-0.09(-0.61%)
Nov 09, 2015	15.23	15.23	15.06	15.12	115,737	-0.10(-0.65%)
Nov 06, 2015	15.17	15.24	15.11	15.22	77,241	+0.09(+0.56%)
Nov 05, 2015	15.27	15.28	15.12	15.14	171,224	-0.13(-0.84%)
Nov 04, 2015	15.39	15.39	15.22	15.27	112,337	-0.12(-0.79%)
Nov 03, 2015	15.27	15.41	15.22	15.39	73,977	-0.14(-0.87%)
Nov 02, 2015	15.49	15.56	15.47	15.52	69,960	+0.21(+1.40%)
Oct 30, 2015	15.32	15.43	15.31	15.31	80,342	-0.03(-0.19%)
Oct 29, 2015	15.35	15.39	15.27	15.34	51,406	-0.23(-1.46%)
Oct 28, 2015	15.54	15.66	15.42	15.56	142,612	+0.06(+0.37%)
Oct 27, 2015	15.51	15.59	15.46	15.51	77,500	-0.08(-0.50%)
Oct 26, 2015	15.60	15.64	15.56	15.59	88,135	-0.06(-0.41%)
Oct 23, 2015	15.65	15.67	15.57	15.65	84,166	+0.10(+0.64%)
Oct 22, 2015	15.42	15.61	15.42	15.55	1,134,628	+0.17(+1.11%)
Oct 21, 2015	15.56	15.56	15.38	15.38	1,377,434	-0.19(-1.24%)
Oct 20, 2015	15.57	15.61	15.54	15.57	126,503	-0.04(-0.23%)
Oct 19, 2015	15.59	15.63	15.54	15.61	96,879	-0.06(-0.41%)
Oct 16, 2015	15.65	15.68	15.58	15.67	52,462	+0.11(+0.73%)
Oct 15, 2015	15.37	15.59	15.37	15.56	108,836	+0.20(+1.30%)
Oct 14, 2015	15.32	15.41	15.31	15.36	25,979	+0.06(+0.42%)
Oct 13, 2015	15.28	15.38	15.19	15.29	141,134	-0.27(-1.74%)
Oct 12, 2015	15.57	15.59	15.52	15.56	242,944	-0.06(-0.41%)
Oct 09, 2015	15.67	15.70	15.57	15.63	2,740,877	+0.01(+0.09%)
Oct 08, 2015	15.41	15.64	15.36	15.61	54,404	+0.05(+0.32%)
Oct 07, 2015	15.56	15.61	15.44	15.56	93,026	+0.24(+1.58%)
Oct 06, 2015	15.26	15.39	15.26	15.32	62,724	+0.06(+0.42%)
Oct 05, 2015	15.19	15.29	15.17	15.26	91,694	+0.27(+1.81%)
Oct 02, 2015	14.67	14.99	14.64	14.99	244,706	+0.33(+2.23%)
Oct 01, 2015	14.73	14.73	14.53	14.66	63,015	+0.04(+0.24%)
Sep 30, 2015	14.60	14.66	14.51	14.62	181,804	+0.23(+1.63%)
Sep 29, 2015	14.36	14.40	14.31	14.39	235,859	+0.06(+0.40%)
Sep 28, 2015	14.45	14.45	14.30	14.33	80,915	-0.32(-2.19%)
Sep 25, 2015	14.68	14.77	14.57	14.65	154,692	+0.16(+1.13%)
Sep 24, 2015	14.42	14.58	14.37	14.49	195,235	-0.05(-0.34%)
Sep 23, 2015	14.63	14.65	14.45	14.54	72,752	-0.11(-0.78%)
Sep 22, 2015	14.69	14.70	14.53	14.65	241,700	-0.38(-2.56%)
Sep 21, 2015	15.09	15.15	14.96	15.04	1,374,143	-0.01(-0.09%)
Sep 18, 2015	15.19	15.26	15.04	15.05	1,217,096	-0.50(-3.21%)
Sep 17, 2015	15.51	15.74	15.43	15.55	532,864	+0.06(+0.37%)
Sep 16, 2015	15.40	15.49	15.36	15.49	53,024	+0.13(+0.83%)
Sep 15, 2015	15.27	15.39	15.24	15.37	116,984	+0.11(+0.75%)
Sep 14, 2015	15.24	15.25	15.14	15.25	168,889	-0.21(-1.34%)
Sep 11, 2015	15.38	15.46	15.33	15.46	174,824	-0.07(-0.46%)
Sep 10, 2015	15.32	15.55	15.32	15.53	116,005	+0.18(+1.16%)
Sep 09, 2015	15.67	15.67	15.31	15.35	209,734	-0.06(-0.37%)
Sep 08, 2015	15.39	15.41	15.27	15.41	239,882	+0.51(+3.44%)
Sep 04, 2015	14.97	14.89	14.89	14.89	124,239	-0.36(-2.34%)
Sep 03, 2015	15.32	15.39	15.23	15.25	121,441	-0.04(-0.23%)
Sep 02, 2015	15.34	15.34	15.10	15.29	129,332	+0.26(+1.75%)

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.