Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.27	20.32	19.99	20.24	860,266	+0.03(+0.15%)
Nov 27, 2015	20.25	20.26	20.19	20.21	644,923	+0.15(+0.74%)
Nov 25, 2015	20.07	20.06	20.06	20.06	1,412,833	+0.16(+0.79%)
Nov 24, 2015	19.73	19.91	19.73	19.91	2,234,572	-0.04(-0.19%)
Nov 23, 2015	20.01	20.07	19.90	19.94	1,152,819	-0.10(-0.52%)
Nov 20, 2015	20.11	20.17	20.03	20.05	1,016,164	-0.01(-0.04%)
Nov 19, 2015	20.08	20.12	20.02	20.05	1,328,862	+0.01(+0.04%)
Nov 18, 2015	19.93	20.08	19.91	20.05	1,203,815	+0.18(+0.90%)
Nov 17, 2015	19.90	19.99	19.82	19.87	2,358,331	+0.10(+0.53%)
Nov 16, 2015	19.47	19.76	19.46	19.76	2,274,706	+0.31(+1.61%)
Nov 13, 2015	19.45	19.56	19.39	19.45	2,375,747	-0.07(-0.34%)
Nov 12, 2015	19.68	19.76	19.52	19.52	2,553,506	-0.37(-1.87%)
Nov 11, 2015	19.99	20.01	19.88	19.89	1,160,916	+0.01(+0.07%)
Nov 10, 2015	19.82	19.90	19.78	19.88	1,705,102	-0.04(-0.19%)
Nov 09, 2015	20.02	20.05	19.81	19.91	1,858,373	-0.26(-1.29%)
Nov 06, 2015	20.12	20.18	19.99	20.17	2,835,699	+0.11(+0.56%)
Nov 05, 2015	20.12	20.15	20.00	20.06	1,811,925	-0.01(-0.04%)
Nov 04, 2015	20.17	20.20	20.02	20.07	2,388,390	+0.01(+0.07%)
Nov 03, 2015	19.93	20.11	19.93	20.05	1,623,408	+0.01(+0.07%)
Nov 02, 2015	19.98	20.06	19.93	20.04	3,478,104	+0.19(+0.98%)
Oct 30, 2015	19.85	19.95	19.81	19.85	1,290,920	-0.08(-0.41%)
Oct 29, 2015	19.86	19.94	19.81	19.93	1,830,019	-0.16(-0.82%)
Oct 28, 2015	19.88	20.09	19.84	20.09	1,415,291	+0.31(+1.58%)
Oct 27, 2015	19.79	19.88	19.75	19.78	1,629,922	-0.17(-0.86%)
Oct 26, 2015	20.05	20.05	19.93	19.95	1,106,377	-0.12(-0.59%)
Oct 23, 2015	20.02	20.11	19.97	20.07	2,092,068	+0.29(+1.47%)
Oct 22, 2015	19.56	19.82	19.56	19.78	2,497,340	+0.45(+2.35%)
Oct 21, 2015	19.44	19.46	19.30	19.32	1,682,875	-0.07(-0.38%)
Oct 20, 2015	19.33	19.44	19.32	19.40	1,478,438	-0.06(-0.31%)
Oct 19, 2015	19.44	19.47	19.38	19.46	1,792,272	-0.04(-0.19%)
Oct 16, 2015	19.41	19.50	19.37	19.50	2,319,854	+0.02(+0.11%)
Oct 15, 2015	19.29	19.49	19.26	19.47	2,118,421	+0.36(+1.91%)
Oct 14, 2015	19.17	19.26	19.07	19.11	9,326,371	-0.09(-0.47%)
Oct 13, 2015	19.17	19.34	19.16	19.20	1,296,875	-0.23(-1.19%)
Oct 12, 2015	19.41	19.45	19.38	19.43	1,026,224	-0.08(-0.42%)
Oct 09, 2015	19.53	19.63	19.41	19.51	1,207,853	-0.04(-0.19%)
Oct 08, 2015	19.32	19.55	19.31	19.55	1,534,569	+0.11(+0.57%)
Oct 07, 2015	19.41	19.50	19.23	19.44	1,771,881	+0.19(+1.01%)
Oct 06, 2015	19.26	19.36	19.21	19.24	1,185,497	-0.04(-0.19%)
Oct 05, 2015	19.12	19.29	19.10	19.28	1,267,683	+0.38(+2.01%)
Oct 02, 2015	18.46	18.91	18.36	18.90	1,561,347	+0.30(+1.60%)
Oct 01, 2015	18.71	18.80	18.40	18.60	3,272,995	+0.00(+0.00%)
Sep 30, 2015	18.57	18.60	18.42	18.60	2,001,255	+0.42(+2.33%)
Sep 29, 2015	18.16	18.23	18.05	18.18	1,378,512	+0.04(+0.21%)
Sep 28, 2015	18.42	18.42	18.10	18.14	1,124,716	-0.37(-2.01%)
Sep 25, 2015	18.64	18.68	18.42	18.51	1,359,518	+0.18(+0.97%)
Sep 24, 2015	18.21	18.39	18.05	18.33	1,991,799	-0.12(-0.65%)
Sep 23, 2015	18.57	18.60	18.39	18.45	1,232,919	-0.03(-0.16%)
Sep 22, 2015	18.51	18.57	18.37	18.48	1,165,030	-0.45(-2.40%)
Sep 21, 2015	18.97	19.04	18.82	18.94	840,409	+0.05(+0.28%)
Sep 18, 2015	18.77	18.96	18.74	18.89	2,114,470	-0.27(-1.40%)
Sep 17, 2015	19.19	19.42	19.09	19.15	1,559,266	-0.17(-0.89%)
Sep 16, 2015	19.24	19.33	19.17	19.32	555,577	+0.20(+1.05%)
Sep 15, 2015	18.90	19.13	18.89	19.12	1,218,610	+0.25(+1.34%)
Sep 14, 2015	18.89	18.96	18.81	18.87	4,837,827	-0.20(-1.05%)
Sep 11, 2015	18.97	19.08	18.94	19.07	670,024	-0.10(-0.51%)
Sep 10, 2015	19.16	19.23	19.07	19.17	984,835	+0.10(+0.51%)
Sep 09, 2015	19.53	19.53	19.06	19.07	552,051	-0.14(-0.74%)
Sep 08, 2015	19.18	19.27	19.08	19.21	1,038,483	+0.45(+2.38%)
Sep 04, 2015	18.80	18.77	18.77	18.77	1,136,097	-0.38(-1.98%)
Sep 03, 2015	19.22	19.35	19.09	19.15	2,027,161	+0.13(+0.67%)
Sep 02, 2015	19.02	19.03	18.78	19.02	1,441,471	+0.37(+2.00%)

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.