Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.95	19.70	18.60	19.59	3,028,954	+0.78(+4.13%)
Oct 29, 2015	19.36	20.00	18.62	18.81	2,633,714	-0.22(-1.15%)
Oct 28, 2015	18.29	19.27	17.96	19.03	2,904,287	+0.94(+5.17%)
Oct 27, 2015	18.31	18.75	17.84	18.09	2,548,415	-0.57(-3.04%)
Oct 26, 2015	19.35	19.53	18.28	18.66	2,534,181	-0.67(-3.45%)
Oct 23, 2015	19.32	19.90	18.98	19.33	2,649,323	-0.03(-0.15%)
Oct 22, 2015	19.34	19.75	19.12	19.36	1,792,625	+0.27(+1.41%)
Oct 21, 2015	19.38	19.54	18.94	19.09	3,185,651	-0.40(-2.04%)
Oct 20, 2015	19.13	19.81	19.05	19.49	2,597,074	+0.24(+1.24%)
Oct 19, 2015	19.39	19.75	19.05	19.25	1,659,303	-0.37(-1.88%)
Oct 16, 2015	19.86	19.96	18.83	19.62	3,081,236	-0.28(-1.40%)
Oct 15, 2015	19.68	19.96	19.16	19.89	3,281,606	-0.02(-0.10%)
Oct 14, 2015	19.86	19.96	19.45	19.91	3,472,448	+0.13(+0.65%)
Oct 13, 2015	19.15	19.93	18.87	19.78	1,853,232	+0.47(+2.42%)
Oct 12, 2015	19.87	19.96	18.88	19.32	1,989,463	-0.63(-3.14%)
Oct 09, 2015	20.22	20.50	19.82	19.94	4,686,452	-0.07(-0.35%)
Oct 08, 2015	19.75	20.31	18.98	20.01	2,960,381	+0.14(+0.70%)
Oct 07, 2015	20.27	20.50	18.86	19.87	4,900,138	+0.19(+0.96%)
Oct 06, 2015	18.84	20.16	18.57	19.69	5,958,851	+1.02(+5.44%)
Oct 05, 2015	17.64	19.10	17.58	18.67	4,829,772	+1.26(+7.26%)
Oct 02, 2015	15.50	17.45	15.34	17.41	3,304,113	+1.52(+9.59%)
Oct 01, 2015	16.41	16.68	15.69	15.88	2,906,908	-0.19(-1.18%)
Sep 30, 2015	16.27	16.36	15.59	16.07	4,324,123	-0.08(-0.49%)
Sep 29, 2015	16.05	16.46	15.73	16.15	3,095,457	+0.41(+2.59%)
Sep 28, 2015	15.90	16.28	15.74	15.74	2,711,235	-0.39(-2.41%)
Sep 25, 2015	16.39	16.45	15.87	16.13	2,322,255	-0.11(-0.67%)
Sep 24, 2015	16.06	16.45	15.86	16.24	2,486,956	+0.05(+0.31%)
Sep 23, 2015	17.02	17.15	16.16	16.19	2,658,132	-0.76(-4.46%)
Sep 22, 2015	16.57	17.39	16.41	16.95	2,308,305	+0.05(+0.29%)
Sep 21, 2015	17.24	17.43	16.80	16.90	2,108,331	-0.11(-0.64%)
Sep 18, 2015	17.75	17.94	16.86	17.01	4,812,069	-1.20(-6.61%)
Sep 17, 2015	18.42	18.79	17.98	18.21	2,740,965	-0.16(-0.87%)
Sep 16, 2015	17.23	18.46	17.20	18.37	3,137,389	+1.35(+7.95%)
Sep 15, 2015	16.70	17.35	16.68	17.02	3,437,532	+0.49(+2.95%)
Sep 14, 2015	16.57	16.60	16.19	16.53	1,697,421	-0.06(-0.36%)
Sep 11, 2015	16.90	16.90	16.11	16.59	1,851,399	-0.54(-3.14%)
Sep 10, 2015	16.85	17.41	16.54	17.13	2,579,045	+0.29(+1.71%)
Sep 09, 2015	17.28	17.76	16.46	16.84	2,692,498	-0.49(-2.81%)
Sep 08, 2015	17.39	17.59	17.00	17.33	2,072,222	+0.12(+0.69%)
Sep 04, 2015	17.11	17.21	17.21	17.21	2,029,812	-0.14(-0.80%)
Sep 03, 2015	17.15	17.90	16.98	17.35	1,516,036	+0.21(+1.22%)
Sep 02, 2015	17.71	17.77	16.53	17.14	2,645,808	-0.36(-2.05%)
Sep 01, 2015	17.49	17.91	17.15	17.50	2,917,034	-0.39(-2.17%)
Aug 31, 2015	17.43	18.19	16.88	17.88	2,789,409	+0.16(+0.90%)
Aug 28, 2015	16.41	18.19	16.20	17.72	4,318,278	+1.13(+6.84%)
Aug 27, 2015	15.65	16.63	15.65	16.59	4,630,367	+1.25(+8.18%)
Aug 26, 2015	15.39	15.66	14.94	15.34	3,528,438	+0.24(+1.58%)
Aug 25, 2015	15.94	15.94	15.08	15.10	3,478,898	+0.02(+0.13%)
Aug 24, 2015	14.71	16.03	14.56	15.08	4,034,755	-0.74(-4.66%)
Aug 21, 2015	15.91	16.24	15.61	15.81	2,928,577	-0.16(-1.00%)
Aug 20, 2015	16.53	16.81	15.95	15.97	1,515,157	-0.51(-3.08%)
Aug 19, 2015	16.87	17.08	16.33	16.48	1,472,545	-0.56(-3.27%)
Aug 18, 2015	16.64	17.25	16.61	17.04	2,028,930	+0.33(+1.97%)
Aug 17, 2015	16.56	17.00	16.43	16.71	2,020,659	+0.17(+1.02%)
Aug 14, 2015	16.89	17.32	16.48	16.54	1,932,352	-0.40(-2.35%)
Aug 13, 2015	17.50	17.50	16.49	16.94	2,534,254	-0.93(-5.18%)
Aug 12, 2015	17.38	17.97	16.93	17.86	3,820,037	+0.56(+3.22%)
Aug 11, 2015	17.57	17.86	16.86	17.31	2,899,602	-0.71(-3.92%)
Aug 10, 2015	17.23	18.17	16.93	18.01	3,837,214	+0.82(+4.75%)
Aug 07, 2015	17.26	17.99	17.07	17.20	2,822,724	-0.40(-2.26%)
Aug 06, 2015	16.68	17.69	16.58	17.60	2,989,608	+0.85(+5.08%)
Aug 05, 2015	16.49	16.92	16.00	16.74	3,766,485	+0.54(+3.36%)
Aug 04, 2015	16.63	16.75	15.99	16.20	4,976,490	-0.22(-1.33%)

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.