Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.70	17.76	17.14	17.28	1,786,961	-0.40(-2.29%)
Nov 27, 2015	17.47	17.75	17.45	17.68	667,809	+0.19(+1.09%)
Nov 25, 2015	17.53	17.49	17.49	17.49	875,118	-0.01(-0.04%)
Nov 24, 2015	17.20	17.56	17.19	17.50	1,820,233	+0.27(+1.58%)
Nov 23, 2015	17.11	17.37	17.11	17.22	1,801,603	+0.14(+0.82%)
Nov 20, 2015	17.45	17.45	17.05	17.09	1,623,327	-0.27(-1.57%)
Nov 19, 2015	17.30	17.45	17.14	17.36	1,275,229	+0.08(+0.47%)
Nov 18, 2015	17.24	17.40	17.07	17.28	2,685,097	+0.03(+0.17%)
Nov 17, 2015	17.27	17.61	17.15	17.25	2,326,888	-0.01(-0.08%)
Nov 16, 2015	17.17	17.35	17.00	17.26	3,147,180	-0.01(-0.04%)
Nov 13, 2015	17.14	17.39	16.86	17.27	4,554,741	-0.01(-0.04%)
Nov 12, 2015	18.47	18.52	16.94	17.28	9,697,713	-2.29(-11.71%)
Nov 11, 2015	19.87	20.02	19.46	19.57	3,831,716	-0.23(-1.19%)
Nov 10, 2015	19.45	19.80	19.40	19.80	1,815,240	+0.29(+1.47%)
Nov 09, 2015	19.52	19.62	19.33	19.52	1,801,566	-0.08(-0.41%)
Nov 06, 2015	19.74	19.78	19.22	19.60	2,462,215	-0.24(-1.19%)
Nov 05, 2015	19.76	19.91	19.60	19.83	3,511,171	+0.07(+0.37%)
Nov 04, 2015	19.81	19.85	19.57	19.76	4,601,731	-0.01(-0.07%)
Nov 03, 2015	19.75	19.93	19.49	19.77	1,644,754	-0.03(-0.15%)
Nov 02, 2015	19.83	19.91	19.44	19.80	1,610,481	-0.03(-0.15%)
Oct 30, 2015	19.86	20.06	19.82	19.83	1,123,071	-0.07(-0.33%)
Oct 29, 2015	19.69	19.92	19.60	19.90	666,117	+0.19(+0.97%)
Oct 28, 2015	19.78	19.78	19.41	19.71	1,321,222	-0.06(-0.30%)
Oct 27, 2015	19.64	19.95	19.51	19.77	1,431,200	+0.03(+0.15%)
Oct 26, 2015	19.85	19.91	19.52	19.74	1,144,045	-0.13(-0.67%)
Oct 23, 2015	19.85	19.88	19.66	19.87	1,846,028	+0.16(+0.82%)
Oct 22, 2015	19.29	19.71	19.21	19.71	1,045,295	+0.54(+2.84%)
Oct 21, 2015	18.99	19.35	18.94	19.16	1,396,515	+0.21(+1.09%)
Oct 20, 2015	19.19	19.19	18.64	18.96	1,663,783	-0.32(-1.68%)
Oct 19, 2015	19.08	19.33	19.08	19.28	2,590,785	+0.18(+0.92%)
Oct 16, 2015	18.66	19.13	18.64	19.11	1,683,070	+0.49(+2.64%)
Oct 15, 2015	18.95	18.98	18.38	18.61	3,000,505	-0.26(-1.40%)
Oct 14, 2015	19.34	19.34	18.83	18.88	1,455,104	-0.46(-2.39%)
Oct 13, 2015	19.18	19.41	19.13	19.34	2,953,952	+0.10(+0.53%)
Oct 12, 2015	19.15	19.25	19.02	19.24	1,701,138	+0.12(+0.61%)
Oct 09, 2015	19.00	19.30	18.88	19.12	1,464,473	+0.15(+0.81%)
Oct 08, 2015	19.01	19.05	18.78	18.97	2,237,760	-0.04(-0.23%)
Oct 07, 2015	18.80	19.13	18.71	19.01	2,518,828	+0.29(+1.53%)
Oct 06, 2015	18.88	19.00	18.71	18.72	2,725,630	-0.10(-0.55%)
Oct 05, 2015	18.56	18.88	18.44	18.83	9,066,110	+0.39(+2.11%)
Oct 02, 2015	18.30	18.51	18.24	18.44	3,853,639	+0.01(+0.08%)
Oct 01, 2015	18.17	18.44	18.06	18.42	2,500,751	+0.25(+1.37%)
Sep 30, 2015	18.22	18.38	18.01	18.17	3,009,469	+0.07(+0.37%)
Sep 29, 2015	18.57	18.60	18.05	18.11	2,416,962	-0.43(-2.34%)
Sep 28, 2015	18.61	19.05	18.48	18.54	2,504,632	-0.12(-0.63%)
Sep 25, 2015	18.75	18.86	18.55	18.66	2,167,887	+0.00(+0.00%)
Sep 24, 2015	18.54	18.73	18.41	18.66	2,042,485	+0.07(+0.36%)
Sep 23, 2015	18.16	18.69	18.08	18.59	2,479,595	+0.42(+2.30%)
Sep 22, 2015	17.92	18.23	17.77	18.17	2,357,320	+0.28(+1.56%)
Sep 21, 2015	17.92	17.94	17.72	17.89	1,081,441	+0.09(+0.49%)
Sep 18, 2015	17.78	17.95	17.66	17.80	2,233,240	-0.15(-0.86%)
Sep 17, 2015	17.99	18.19	17.80	17.96	1,257,542	+0.07(+0.41%)
Sep 16, 2015	17.88	17.98	17.75	17.89	1,322,403	+0.04(+0.25%)
Sep 15, 2015	17.67	17.85	17.48	17.84	909,348	+0.21(+1.21%)
Sep 14, 2015	17.78	17.84	17.57	17.63	817,414	-0.16(-0.91%)
Sep 11, 2015	17.66	17.83	17.59	17.79	1,470,214	+0.07(+0.41%)
Sep 10, 2015	17.61	17.80	17.53	17.72	1,246,095	+0.15(+0.88%)
Sep 09, 2015	17.63	17.75	17.50	17.56	1,140,490	+0.02(+0.13%)
Sep 08, 2015	17.42	17.60	17.30	17.54	1,357,309	+0.34(+1.96%)
Sep 04, 2015	17.19	17.20	17.20	17.20	1,002,410	-0.21(-1.22%)
Sep 03, 2015	17.26	17.62	17.26	17.42	2,768,858	+0.20(+1.15%)
Sep 02, 2015	16.92	17.22	16.82	17.22	1,419,794	+0.45(+2.67%)

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.