Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.97	17.05	16.73	16.76	3,652,083	-0.17(-1.00%)
Nov 27, 2015	16.85	17.11	16.82	16.93	1,592,870	+0.08(+0.48%)
Nov 25, 2015	17.11	16.85	16.85	16.85	2,087,713	-0.17(-1.01%)
Nov 24, 2015	17.09	17.17	16.86	17.02	1,649,227	-0.14(-0.83%)
Nov 23, 2015	17.12	17.31	17.07	17.16	1,300,462	+0.01(+0.03%)
Nov 20, 2015	17.15	17.32	17.02	17.16	2,567,873	+0.04(+0.24%)
Nov 19, 2015	17.19	17.30	17.07	17.12	2,008,509	-0.02(-0.10%)
Nov 18, 2015	16.99	17.15	16.90	17.13	1,915,083	+0.26(+1.55%)
Nov 17, 2015	17.06	17.15	16.75	16.87	4,011,127	-0.21(-1.22%)
Nov 16, 2015	16.95	17.12	16.86	17.08	1,500,531	+0.11(+0.66%)
Nov 13, 2015	17.28	17.40	16.95	16.97	1,486,286	-0.30(-1.75%)
Nov 12, 2015	17.45	17.49	17.19	17.27	2,179,412	-0.23(-1.29%)
Nov 11, 2015	17.61	17.67	17.42	17.50	1,349,384	-0.05(-0.30%)
Nov 10, 2015	17.73	17.83	17.40	17.55	1,582,711	-0.22(-1.23%)
Nov 09, 2015	17.92	18.00	17.51	17.77	2,467,966	-0.20(-1.09%)
Nov 06, 2015	18.53	18.66	17.89	17.96	3,363,531	-0.68(-3.66%)
Nov 05, 2015	18.63	18.73	18.43	18.65	1,800,933	+0.02(+0.10%)
Nov 04, 2015	19.04	19.09	18.59	18.63	1,974,809	-0.40(-2.09%)
Nov 03, 2015	18.80	19.12	18.71	19.03	2,302,593	+0.16(+0.85%)
Nov 02, 2015	18.18	18.96	18.09	18.87	3,012,259	+0.69(+3.82%)
Oct 30, 2015	18.03	18.36	17.73	18.17	3,263,496	+0.20(+1.12%)
Oct 29, 2015	18.05	18.27	17.81	17.97	4,653,370	-0.19(-1.05%)
Oct 28, 2015	18.00	18.31	17.82	18.16	3,354,344	+0.22(+1.22%)
Oct 27, 2015	18.44	18.46	17.93	17.94	3,189,819	-0.54(-2.92%)
Oct 26, 2015	18.45	18.58	18.32	18.48	7,088,302	+0.06(+0.32%)
Oct 23, 2015	18.59	18.73	18.24	18.42	6,137,179	-0.13(-0.70%)
Oct 22, 2015	18.68	18.80	18.47	18.55	7,269,278	-0.04(-0.19%)
Oct 21, 2015	18.68	18.74	18.50	18.59	3,055,001	-0.04(-0.22%)
Oct 20, 2015	18.81	18.96	18.56	18.63	3,805,381	-0.16(-0.85%)
Oct 19, 2015	18.71	18.82	18.63	18.79	2,383,576	+0.05(+0.25%)
Oct 16, 2015	18.58	18.81	18.57	18.74	3,556,932	+0.21(+1.12%)
Oct 15, 2015	18.66	18.72	18.35	18.53	2,633,511	-0.08(-0.45%)
Oct 14, 2015	18.81	18.95	18.53	18.62	2,745,166	-0.17(-0.92%)
Oct 13, 2015	18.83	18.94	18.75	18.79	1,963,460	-0.06(-0.31%)
Oct 12, 2015	18.57	18.85	18.52	18.85	2,429,407	+0.30(+1.60%)
Oct 09, 2015	19.02	19.13	18.39	18.55	4,381,087	-0.61(-3.16%)
Oct 08, 2015	18.84	19.19	18.75	19.16	2,294,758	+0.28(+1.48%)
Oct 07, 2015	18.87	19.06	18.71	18.88	2,849,061	+0.05(+0.25%)
Oct 06, 2015	18.81	18.93	18.68	18.83	1,699,164	+0.02(+0.13%)
Oct 05, 2015	18.58	18.81	18.53	18.81	2,379,445	+0.33(+1.77%)
Oct 02, 2015	18.28	18.48	18.18	18.48	3,192,677	+0.00(+0.00%)
Oct 01, 2015	18.43	18.48	18.22	18.48	2,649,750	+0.08(+0.45%)
Sep 30, 2015	18.20	18.43	18.08	18.40	2,168,402	+0.39(+2.17%)
Sep 29, 2015	17.91	18.03	17.76	18.01	2,554,933	+0.11(+0.63%)
Sep 28, 2015	17.95	18.07	17.75	17.89	2,401,930	-0.23(-1.24%)
Sep 25, 2015	18.07	18.28	17.92	18.12	2,387,917	+0.14(+0.79%)
Sep 24, 2015	17.62	18.06	17.59	17.98	3,207,449	+0.30(+1.68%)
Sep 23, 2015	17.55	17.70	17.45	17.68	1,650,595	+0.19(+1.09%)
Sep 22, 2015	17.45	17.60	17.40	17.49	2,178,581	-0.23(-1.27%)
Sep 21, 2015	17.86	17.98	17.62	17.72	4,658,197	-0.08(-0.43%)
Sep 18, 2015	17.22	17.82	17.22	17.79	6,804,517	+0.31(+1.76%)
Sep 17, 2015	17.32	17.80	17.29	17.48	1,567,118	+0.17(+0.99%)
Sep 16, 2015	17.10	17.37	17.07	17.31	1,215,070	+0.18(+1.04%)
Sep 15, 2015	16.94	17.18	16.92	17.13	1,636,420	+0.21(+1.23%)
Sep 14, 2015	16.89	16.97	16.64	16.93	1,763,116	+0.09(+0.56%)
Sep 11, 2015	16.57	16.84	16.52	16.83	1,441,592	+0.20(+1.21%)
Sep 10, 2015	16.64	16.76	16.50	16.63	2,500,806	+0.02(+0.11%)
Sep 09, 2015	16.73	16.83	16.45	16.61	2,977,906	+0.01(+0.09%)
Sep 08, 2015	16.78	16.82	16.49	16.60	2,873,881	+0.15(+0.89%)
Sep 04, 2015	16.29	16.45	16.45	16.45	4,150,274	-0.13(-0.81%)
Sep 03, 2015	16.43	16.74	16.40	16.59	2,763,799	+0.19(+1.14%)
Sep 02, 2015	16.26	16.41	16.09	16.40	1,963,372	+0.29(+1.77%)

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.