Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.07	18.19	17.40	17.66	166,818	-0.38(-2.11%)
Nov 27, 2015	17.80	18.20	17.43	18.04	124,207	+0.27(+1.52%)
Nov 25, 2015	17.26	17.77	17.77	17.77	172,800	+0.54(+3.13%)
Nov 24, 2015	17.13	17.47	16.87	17.23	194,589	-0.01(-0.06%)
Nov 23, 2015	17.25	17.59	17.21	17.24	118,029	-0.01(-0.06%)
Nov 20, 2015	17.09	17.49	17.09	17.25	178,811	+0.27(+1.59%)
Nov 19, 2015	17.23	17.23	16.69	16.98	84,677	-0.28(-1.62%)
Nov 18, 2015	16.96	17.50	16.81	17.26	203,566	+0.26(+1.53%)
Nov 17, 2015	17.41	18.07	16.75	17.00	317,119	-0.39(-2.24%)
Nov 16, 2015	16.57	17.39	16.57	17.39	88,910	+0.74(+4.44%)
Nov 13, 2015	16.82	16.82	16.30	16.65	168,753	-0.33(-1.94%)
Nov 12, 2015	16.59	17.10	16.50	16.98	122,013	+0.27(+1.62%)
Nov 11, 2015	17.00	17.00	16.25	16.71	167,605	-0.29(-1.71%)
Nov 10, 2015	17.06	17.18	16.69	17.00	116,189	-0.10(-0.58%)
Nov 09, 2015	17.05	17.29	16.60	17.10	146,086	+0.00(+0.00%)
Nov 06, 2015	16.43	17.25	16.33	17.10	161,812	+0.56(+3.39%)
Nov 05, 2015	16.54	16.73	16.41	16.54	62,914	+0.08(+0.49%)
Nov 04, 2015	16.67	16.68	16.21	16.46	158,753	-0.24(-1.44%)
Nov 03, 2015	16.22	16.93	16.22	16.70	100,945	+0.50(+3.09%)
Nov 02, 2015	15.91	16.31	15.61	16.20	236,765	+0.35(+2.21%)
Oct 30, 2015	15.89	16.15	15.60	15.85	171,875	-0.07(-0.44%)
Oct 29, 2015	15.24	15.97	15.24	15.92	248,978	+0.58(+3.78%)
Oct 28, 2015	15.47	15.91	15.19	15.34	234,486	+0.06(+0.39%)
Oct 27, 2015	15.40	15.46	14.88	15.28	322,311	-0.21(-1.36%)
Oct 26, 2015	15.19	15.67	15.00	15.49	131,985	+0.21(+1.37%)
Oct 23, 2015	15.60	15.79	15.00	15.28	119,246	-0.27(-1.74%)
Oct 22, 2015	15.45	15.72	15.22	15.55	599,799	+0.15(+0.97%)
Oct 21, 2015	15.49	15.60	15.17	15.40	209,040	+0.02(+0.13%)
Oct 20, 2015	15.69	15.98	15.25	15.38	156,924	-0.28(-1.79%)
Oct 19, 2015	15.82	15.96	15.65	15.66	159,220	-0.25(-1.57%)
Oct 16, 2015	16.20	16.32	15.69	15.91	337,097	-0.27(-1.67%)
Oct 15, 2015	16.28	16.50	15.62	16.18	177,929	-0.12(-0.74%)
Oct 14, 2015	16.98	17.44	16.09	16.30	331,450	-0.69(-4.06%)
Oct 13, 2015	16.82	17.10	16.73	16.99	266,290	+0.05(+0.30%)
Oct 12, 2015	17.03	17.19	16.20	16.94	249,799	-0.16(-0.94%)
Oct 09, 2015	16.49	17.11	16.40	17.10	188,211	+0.61(+3.70%)
Oct 08, 2015	16.49	16.60	16.08	16.49	176,312	-0.10(-0.60%)
Oct 07, 2015	16.40	16.76	16.22	16.59	243,642	+0.20(+1.22%)
Oct 06, 2015	16.57	16.62	15.95	16.39	228,360	-0.27(-1.62%)
Oct 05, 2015	16.83	16.88	16.29	16.66	321,768	-0.07(-0.42%)
Oct 02, 2015	16.29	16.82	15.72	16.73	472,999	+0.65(+4.04%)
Oct 01, 2015	16.25	16.63	15.45	16.08	536,694	-0.09(-0.56%)
Sep 30, 2015	16.56	16.93	15.99	16.17	2,561,466	-0.32(-1.94%)
Sep 29, 2015	16.31	16.81	16.04	16.49	376,439	+0.33(+2.04%)
Sep 28, 2015	16.29	16.39	15.63	16.16	459,143	-0.19(-1.16%)
Sep 25, 2015	16.34	17.09	15.96	16.35	336,843	+0.21(+1.30%)
Sep 24, 2015	16.34	17.96	15.86	16.14	257,308	-0.22(-1.34%)
Sep 23, 2015	17.25	17.41	16.18	16.36	271,356	-0.91(-5.27%)
Sep 22, 2015	17.15	17.31	16.82	17.27	244,493	-0.04(-0.23%)
Sep 21, 2015	17.97	18.64	17.19	17.31	269,708	-0.51(-2.86%)
Sep 18, 2015	18.33	18.95	17.53	17.82	882,220	-0.88(-4.71%)
Sep 17, 2015	18.56	18.83	18.25	18.70	257,544	+0.02(+0.11%)
Sep 16, 2015	18.10	18.70	17.99	18.68	283,246	+0.49(+2.69%)
Sep 15, 2015	18.19	18.44	17.74	18.19	238,376	+0.09(+0.50%)
Sep 14, 2015	18.24	18.45	17.78	18.10	405,832	-0.16(-0.88%)
Sep 11, 2015	18.50	18.78	17.71	18.26	498,268	+0.01(+0.05%)
Sep 10, 2015	17.48	18.74	17.31	18.25	582,143	+1.16(+6.79%)
Sep 09, 2015	17.29	18.27	17.00	17.09	325,973	-0.18(-1.04%)
Sep 08, 2015	17.47	17.81	16.95	17.27	236,913	+0.24(+1.41%)
Sep 04, 2015	16.31	17.03	17.03	17.03	185,200	+0.42(+2.53%)
Sep 03, 2015	17.07	17.64	16.22	16.61	365,455	-0.49(-2.87%)
Sep 02, 2015	17.92	17.97	16.98	17.10	380,037	-0.45(-2.56%)

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.