Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.93	17.11	16.91	16.98	13,186,682	+0.14(+0.81%)
Nov 27, 2015	16.65	16.94	16.63	16.84	5,542,097	+0.15(+0.92%)
Nov 25, 2015	16.69	16.69	16.69	16.69	13,662,953	+0.06(+0.38%)
Nov 24, 2015	16.24	16.77	16.23	16.62	13,139,768	+0.23(+1.38%)
Nov 23, 2015	16.12	16.71	16.12	16.40	8,984,663	-0.05(-0.27%)
Nov 20, 2015	16.54	16.60	16.27	16.44	15,094,108	-0.02(-0.11%)
Nov 19, 2015	16.46	16.66	16.41	16.46	14,343,254	+0.06(+0.39%)
Nov 18, 2015	16.13	16.44	16.12	16.40	14,055,892	+0.28(+1.77%)
Nov 17, 2015	15.97	16.19	15.85	16.11	17,272,368	+0.16(+0.99%)
Nov 16, 2015	15.41	16.00	15.31	15.95	17,646,850	+0.45(+2.90%)
Nov 13, 2015	15.40	15.74	15.15	15.50	22,323,370	+0.64(+4.30%)
Nov 12, 2015	15.01	15.14	14.84	14.87	20,816,290	-0.23(-1.55%)
Nov 11, 2015	15.14	15.18	14.93	15.10	7,850,044	+0.03(+0.18%)
Nov 10, 2015	14.97	15.14	14.91	15.07	10,454,670	-0.04(-0.30%)
Nov 09, 2015	15.08	15.32	14.96	15.12	14,337,340	-0.22(-1.41%)
Nov 06, 2015	15.09	15.34	14.96	15.33	12,384,333	+0.22(+1.43%)
Nov 05, 2015	15.21	15.30	15.00	15.12	10,763,354	-0.05(-0.36%)
Nov 04, 2015	15.21	15.32	15.13	15.17	12,415,227	-0.12(-0.76%)
Nov 03, 2015	15.20	15.33	15.07	15.29	10,926,036	+0.10(+0.65%)
Nov 02, 2015	15.10	15.24	15.08	15.19	8,701,626	+0.11(+0.72%)
Oct 30, 2015	15.02	15.13	14.90	15.08	11,976,719	+0.03(+0.18%)
Oct 29, 2015	14.84	15.13	14.72	15.05	16,466,576	+0.18(+1.21%)
Oct 28, 2015	14.50	14.98	14.50	14.87	15,051,021	+0.24(+1.66%)
Oct 27, 2015	14.62	14.98	14.61	14.63	16,123,471	-0.05(-0.37%)
Oct 26, 2015	14.97	15.02	14.46	14.69	12,316,390	-0.10(-0.67%)
Oct 23, 2015	14.57	14.85	14.50	14.78	16,797,468	+0.21(+1.42%)
Oct 22, 2015	14.57	14.99	14.46	14.58	35,552,076	+0.13(+0.87%)
Oct 21, 2015	14.87	15.02	14.43	14.45	23,254,364	-0.11(-0.74%)
Oct 20, 2015	14.20	14.68	14.16	14.56	21,479,574	+0.35(+2.44%)
Oct 19, 2015	14.39	14.43	14.07	14.21	12,245,308	-0.02(-0.16%)
Oct 16, 2015	14.16	14.40	14.01	14.24	17,698,796	+0.10(+0.70%)
Oct 15, 2015	14.03	14.29	13.85	14.14	28,077,954	+0.25(+1.81%)
Oct 14, 2015	13.68	13.95	13.55	13.89	22,588,624	+0.27(+1.98%)
Oct 13, 2015	13.89	13.97	13.61	13.62	19,767,588	-0.41(-2.95%)
Oct 12, 2015	14.05	14.07	13.91	14.03	9,534,157	-0.04(-0.32%)
Oct 09, 2015	14.05	14.14	13.78	14.07	16,575,201	-0.02(-0.13%)
Oct 08, 2015	13.84	14.14	13.79	14.09	12,674,638	+0.25(+1.82%)
Oct 07, 2015	13.85	14.05	13.68	13.84	19,371,514	+0.13(+0.98%)
Oct 06, 2015	13.57	13.78	13.42	13.71	15,198,102	+0.13(+0.93%)
Oct 05, 2015	13.17	13.65	13.17	13.58	25,983,602	+0.14(+1.07%)
Oct 02, 2015	13.03	13.44	12.98	13.44	15,997,067	+0.24(+1.84%)
Oct 01, 2015	13.24	13.29	12.99	13.19	19,521,152	-0.02(-0.14%)
Sep 30, 2015	13.21	13.37	13.12	13.21	24,868,442	+0.13(+0.96%)
Sep 29, 2015	12.97	13.25	12.89	13.08	19,049,220	+0.16(+1.25%)
Sep 28, 2015	13.12	13.17	12.91	12.92	32,914,978	-0.21(-1.58%)
Sep 25, 2015	13.45	13.49	12.95	13.13	19,531,050	-0.08(-0.61%)
Sep 24, 2015	13.08	13.38	12.85	13.21	22,104,396	+0.08(+0.58%)
Sep 23, 2015	13.53	13.58	13.11	13.13	18,732,784	-0.45(-3.28%)
Sep 22, 2015	13.90	13.99	13.46	13.58	21,536,820	-0.49(-3.45%)
Sep 21, 2015	14.39	14.43	13.99	14.07	16,344,071	-0.26(-1.82%)
Sep 18, 2015	14.24	14.47	14.15	14.33	26,824,550	-0.08(-0.56%)
Sep 17, 2015	14.42	14.66	14.31	14.41	17,415,342	-0.13(-0.93%)
Sep 16, 2015	14.37	14.57	14.23	14.54	13,403,000	+0.22(+1.57%)
Sep 15, 2015	14.18	14.34	14.10	14.32	14,565,354	+0.29(+2.05%)
Sep 14, 2015	13.94	14.12	13.93	14.03	11,288,223	+0.09(+0.64%)
Sep 11, 2015	13.98	14.06	13.80	13.94	11,677,705	-0.05(-0.39%)
Sep 10, 2015	13.86	14.21	13.72	13.99	17,151,006	+0.09(+0.65%)
Sep 09, 2015	14.15	14.29	13.89	13.90	17,173,088	-0.24(-1.72%)
Sep 08, 2015	14.10	14.21	14.05	14.15	16,607,585	+0.31(+2.21%)
Sep 04, 2015	14.00	13.84	13.84	13.84	16,996,814	-0.33(-2.35%)
Sep 03, 2015	14.19	14.50	14.15	14.17	14,789,687	+0.07(+0.51%)
Sep 02, 2015	14.15	14.20	13.83	14.10	14,607,690	+0.17(+1.23%)

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.