Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.46	15.51	15.14	15.20	49,304,548	-0.55(-3.51%)
Nov 27, 2015	16.37	16.39	15.73	15.75	25,009,288	-0.49(-2.99%)
Nov 25, 2015	16.33	16.24	16.24	16.24	37,185,036	-0.79(-4.64%)
Nov 24, 2015	16.73	17.06	16.68	17.03	21,934,126	+0.26(+1.53%)
Nov 23, 2015	16.94	17.06	16.70	16.77	24,601,288	-0.43(-2.47%)
Nov 20, 2015	17.15	17.43	17.12	17.20	26,288,188	+0.24(+1.39%)
Nov 19, 2015	16.68	16.96	16.62	16.96	24,074,284	+0.35(+2.13%)
Nov 18, 2015	16.33	16.64	16.22	16.61	26,349,534	+0.49(+3.04%)
Nov 17, 2015	16.23	16.34	16.05	16.12	21,288,820	-0.05(-0.33%)
Nov 16, 2015	15.76	16.17	15.72	16.17	20,098,844	+0.49(+3.14%)
Nov 13, 2015	16.00	16.08	15.67	15.68	39,204,152	-0.31(-1.94%)
Nov 12, 2015	15.94	16.30	15.90	15.99	23,203,208	-0.40(-2.43%)
Nov 11, 2015	16.44	16.47	16.04	16.39	26,700,082	+0.34(+2.10%)
Nov 10, 2015	15.71	16.24	15.52	16.05	34,438,592	+0.28(+1.80%)
Nov 09, 2015	15.98	16.11	15.71	15.77	26,567,814	-0.50(-3.07%)
Nov 06, 2015	16.11	16.37	15.73	16.27	38,819,260	-0.24(-1.47%)
Nov 05, 2015	16.30	16.58	16.23	16.51	22,608,362	+0.23(+1.41%)
Nov 04, 2015	16.68	16.81	16.18	16.28	38,516,756	-0.44(-2.62%)
Nov 03, 2015	15.81	16.76	15.81	16.72	51,120,244	+0.90(+5.67%)
Nov 02, 2015	15.52	15.83	15.44	15.82	17,395,788	+0.38(+2.49%)
Oct 30, 2015	15.40	15.46	15.27	15.44	17,381,596	+0.06(+0.39%)
Oct 29, 2015	15.33	15.61	15.31	15.38	20,616,796	-0.12(-0.78%)
Oct 28, 2015	15.73	16.01	15.35	15.50	19,653,740	-0.13(-0.86%)
Oct 27, 2015	15.66	15.76	15.56	15.63	21,975,222	-0.09(-0.56%)
Oct 26, 2015	16.12	16.12	15.66	15.72	16,026,673	-0.21(-1.31%)
Oct 23, 2015	16.12	16.30	15.86	15.93	24,054,604	-0.05(-0.30%)
Oct 22, 2015	15.81	15.98	15.71	15.98	19,418,828	+0.53(+3.41%)
Oct 21, 2015	15.58	15.59	15.35	15.45	23,644,692	-0.20(-1.29%)
Oct 20, 2015	15.96	15.99	15.54	15.65	18,709,148	-0.24(-1.53%)
Oct 19, 2015	15.81	15.97	15.60	15.89	21,159,836	-0.12(-0.76%)
Oct 16, 2015	16.10	16.18	15.75	16.02	35,227,716	-0.15(-0.92%)
Oct 15, 2015	15.96	16.16	15.67	16.16	40,033,316	+0.20(+1.27%)
Oct 14, 2015	15.89	16.09	15.79	15.96	32,840,658	+0.16(+1.03%)
Oct 13, 2015	16.30	16.36	15.78	15.80	45,508,004	-0.86(-5.18%)
Oct 12, 2015	17.09	17.11	16.64	16.66	23,335,184	-0.38(-2.22%)
Oct 09, 2015	17.04	17.21	16.80	17.04	28,572,730	+0.20(+1.16%)
Oct 08, 2015	16.37	16.85	16.37	16.85	34,027,248	+0.44(+2.67%)
Oct 07, 2015	16.48	16.86	16.12	16.41	43,541,132	+0.31(+1.93%)
Oct 06, 2015	16.01	16.28	15.96	16.10	22,674,702	+0.16(+0.97%)
Oct 05, 2015	15.67	15.96	15.67	15.94	38,793,124	+0.40(+2.61%)
Oct 02, 2015	14.59	15.54	14.52	15.54	31,813,868	+0.73(+4.92%)
Oct 01, 2015	14.84	14.95	14.50	14.81	28,362,778	-0.01(-0.05%)
Sep 30, 2015	14.77	14.82	14.50	14.81	33,663,896	+0.65(+4.62%)
Sep 29, 2015	13.94	14.32	13.83	14.16	32,340,300	+0.23(+1.65%)
Sep 28, 2015	14.40	14.43	13.93	13.93	35,073,716	-0.67(-4.62%)
Sep 25, 2015	14.88	14.90	14.58	14.61	42,037,868	-0.09(-0.60%)
Sep 24, 2015	13.59	14.73	13.54	14.69	64,188,468	+0.53(+3.72%)
Sep 23, 2015	14.73	14.73	14.15	14.17	33,634,864	-0.61(-4.16%)
Sep 22, 2015	14.72	14.90	14.48	14.78	34,782,148	-0.41(-2.71%)
Sep 21, 2015	15.42	15.48	15.08	15.19	18,379,382	-0.15(-0.97%)
Sep 18, 2015	16.03	16.07	15.34	15.34	34,201,168	-0.95(-5.84%)
Sep 17, 2015	16.07	16.72	16.05	16.29	25,261,912	-0.19(-1.15%)
Sep 16, 2015	16.18	16.50	16.17	16.48	29,006,162	+0.56(+3.52%)
Sep 15, 2015	15.72	16.00	15.72	15.92	18,575,784	-0.12(-0.76%)
Sep 14, 2015	15.56	16.06	15.38	16.04	19,133,246	+0.59(+3.80%)
Sep 11, 2015	15.60	15.62	15.39	15.46	13,386,597	-0.17(-1.08%)
Sep 10, 2015	15.32	15.76	15.28	15.62	35,068,000	-0.23(-1.45%)
Sep 09, 2015	16.20	16.41	15.85	15.85	16,635,832	-0.05(-0.34%)
Sep 08, 2015	16.08	16.13	15.79	15.91	20,011,366	+0.32(+2.04%)
Sep 04, 2015	16.06	15.59	15.59	15.59	28,779,162	-0.76(-4.66%)
Sep 03, 2015	15.96	16.48	15.87	16.35	39,841,452	+0.20(+1.21%)
Sep 02, 2015	16.12	16.16	15.77	16.16	43,659,712	+0.14(+0.88%)

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.