Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.23	23.41	23.06	23.23	60,653	-0.04(-0.15%)
Nov 27, 2015	23.30	23.37	23.09	23.27	23,217	-0.11(-0.45%)
Nov 25, 2015	23.09	23.37	23.37	23.37	45,800	+0.25(+1.07%)
Nov 24, 2015	22.88	23.16	22.74	23.13	34,804	+0.18(+0.77%)
Nov 23, 2015	22.95	23.16	22.84	22.95	36,277	+0.04(+0.15%)
Nov 20, 2015	22.95	23.09	22.74	22.91	61,207	-0.04(-0.15%)
Nov 19, 2015	22.91	23.13	22.77	22.95	45,622	-0.04(-0.15%)
Nov 18, 2015	22.77	23.09	22.70	22.98	84,721	+0.21(+0.93%)
Nov 17, 2015	22.77	23.05	22.63	22.77	99,976	+0.18(+0.78%)
Nov 16, 2015	22.42	22.63	22.24	22.59	71,669	+0.25(+1.11%)
Nov 13, 2015	22.20	22.59	22.20	22.35	58,924	-0.04(-0.16%)
Nov 12, 2015	22.63	22.70	22.38	22.38	51,585	-0.28(-1.25%)
Nov 11, 2015	22.88	22.98	22.63	22.67	54,436	-0.07(-0.31%)
Nov 10, 2015	22.77	22.88	22.42	22.74	88,578	-0.04(-0.16%)
Nov 09, 2015	22.70	22.97	22.59	22.77	78,395	-0.04(-0.16%)
Nov 06, 2015	22.59	22.81	22.35	22.81	483,357	+0.28(+1.26%)
Nov 05, 2015	22.31	22.95	22.28	22.52	468,540	+0.14(+0.63%)
Nov 04, 2015	22.42	22.52	22.17	22.38	53,710	+0.04(+0.16%)
Nov 03, 2015	22.38	22.59	22.13	22.35	81,009	+0.00(+0.00%)
Nov 02, 2015	22.13	22.35	21.97	22.35	60,095	+0.28(+1.28%)
Oct 30, 2015	22.74	22.74	21.85	22.06	71,259	-0.60(-2.66%)
Oct 29, 2015	22.95	23.07	22.52	22.67	79,673	-0.35(-1.54%)
Oct 28, 2015	22.35	23.05	22.28	23.02	110,362	+0.81(+3.67%)
Oct 27, 2015	22.63	22.63	22.03	22.20	67,805	-0.35(-1.57%)
Oct 26, 2015	22.74	22.81	22.45	22.56	59,332	-0.18(-0.78%)
Oct 23, 2015	22.31	22.91	22.20	22.74	112,184	+0.50(+2.23%)
Oct 22, 2015	21.28	22.31	21.28	22.24	140,306	+0.99(+4.67%)
Oct 21, 2015	21.57	21.64	21.25	21.25	58,490	-0.14(-0.66%)
Oct 20, 2015	21.21	21.46	21.11	21.39	51,816	+0.07(+0.33%)
Oct 19, 2015	21.28	21.43	21.07	21.32	53,866	+0.11(+0.50%)
Oct 16, 2015	21.36	21.36	20.97	21.21	45,626	-0.04(-0.17%)
Oct 15, 2015	20.86	21.32	20.72	21.25	86,102	+0.46(+2.21%)
Oct 14, 2015	21.43	21.43	20.72	20.79	74,589	-0.71(-3.29%)
Oct 13, 2015	21.67	21.78	21.44	21.50	79,221	-0.21(-0.98%)
Oct 12, 2015	20.93	21.92	20.93	21.71	342,658	+0.60(+2.85%)
Oct 09, 2015	21.46	21.64	21.11	21.11	90,054	-0.35(-1.65%)
Oct 08, 2015	21.36	21.67	21.23	21.46	157,993	-0.04(-0.16%)
Oct 07, 2015	21.36	21.67	21.21	21.50	277,982	+0.78(+3.76%)
Oct 06, 2015	20.89	21.04	20.66	20.72	59,726	-0.11(-0.51%)
Oct 05, 2015	20.47	20.95	20.43	20.82	100,186	+0.50(+2.44%)
Oct 02, 2015	20.51	20.51	19.83	20.33	96,886	-0.18(-0.86%)
Oct 01, 2015	20.82	20.82	20.33	20.51	75,997	-0.18(-0.86%)
Sep 30, 2015	20.86	20.86	20.47	20.68	103,504	-0.07(-0.34%)
Sep 29, 2015	20.61	20.86	20.61	20.75	84,532	+0.11(+0.51%)
Sep 28, 2015	21.07	21.07	20.61	20.65	91,448	-0.43(-2.02%)
Sep 25, 2015	21.04	21.43	20.65	21.07	93,144	+0.25(+1.19%)
Sep 24, 2015	20.47	20.89	20.43	20.82	98,390	+0.18(+0.86%)
Sep 23, 2015	20.58	20.72	20.47	20.65	93,392	+0.11(+0.52%)
Sep 22, 2015	20.36	20.65	20.36	20.54	76,122	-0.04(-0.17%)
Sep 21, 2015	20.15	20.65	20.15	20.58	67,621	+0.64(+3.20%)
Sep 18, 2015	20.19	20.51	19.87	19.94	197,454	-0.46(-2.26%)
Sep 17, 2015	20.54	20.97	20.33	20.40	59,580	-0.25(-1.20%)
Sep 16, 2015	20.79	20.93	20.65	20.65	55,987	-0.14(-0.68%)
Sep 15, 2015	20.61	20.86	20.61	20.79	49,937	+0.28(+1.38%)
Sep 14, 2015	20.58	20.75	20.51	20.51	36,294	-0.07(-0.34%)
Sep 11, 2015	20.43	20.68	20.36	20.58	32,764	-0.04(-0.17%)
Sep 10, 2015	20.43	20.79	20.33	20.61	30,082	+0.14(+0.69%)
Sep 09, 2015	20.68	20.89	20.47	20.47	95,601	-0.11(-0.52%)
Sep 08, 2015	20.54	20.65	20.47	20.58	90,322	+0.28(+1.40%)
Sep 04, 2015	19.83	20.29	20.29	20.29	91,402	+0.18(+0.88%)
Sep 03, 2015	20.12	20.40	19.97	20.12	83,864	+0.11(+0.53%)
Sep 02, 2015	20.19	20.33	19.85	20.01	129,012	-0.02(-0.08%)

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.