Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.21	22.63	22.21	22.44	1,973,456	+0.36(+1.65%)
Nov 27, 2015	22.09	22.48	21.87	22.08	1,089,505	-0.50(-2.22%)
Nov 25, 2015	22.26	22.58	22.58	22.58	1,808,628	-0.01(-0.04%)
Nov 24, 2015	22.72	22.76	22.18	22.59	1,795,380	+0.66(+3.01%)
Nov 23, 2015	21.96	22.12	21.65	21.93	1,664,912	-0.27(-1.22%)
Nov 20, 2015	23.07	23.20	22.04	22.20	3,958,417	-0.67(-2.92%)
Nov 19, 2015	22.60	23.41	22.38	22.87	3,163,921	+0.58(+2.58%)
Nov 18, 2015	21.34	22.37	21.14	22.29	2,895,087	+1.10(+5.19%)
Nov 17, 2015	21.99	22.10	20.98	21.19	2,543,499	-0.96(-4.32%)
Nov 16, 2015	22.20	22.58	21.99	22.15	1,807,400	+0.09(+0.42%)
Nov 13, 2015	22.06	22.30	21.88	22.05	2,294,120	-0.05(-0.23%)
Nov 12, 2015	21.83	22.65	21.61	22.10	3,363,844	-0.21(-0.95%)
Nov 11, 2015	21.71	22.40	21.64	22.32	2,632,929	+0.63(+2.89%)
Nov 10, 2015	21.48	22.08	21.34	21.69	1,779,938	-0.19(-0.89%)
Nov 09, 2015	21.27	21.96	21.05	21.88	2,899,560	+0.63(+2.94%)
Nov 06, 2015	21.41	21.55	21.00	21.26	4,015,724	-1.07(-4.77%)
Nov 05, 2015	23.28	23.39	22.13	22.32	4,774,429	-1.02(-4.35%)
Nov 04, 2015	23.69	24.01	23.17	23.34	3,212,752	-0.15(-0.65%)
Nov 03, 2015	23.38	23.70	22.87	23.49	3,101,813	-0.29(-1.21%)
Nov 02, 2015	23.71	23.97	23.06	23.78	3,090,698	-0.15(-0.64%)
Oct 30, 2015	23.85	24.63	23.59	23.93	3,959,745	+0.16(+0.68%)
Oct 29, 2015	24.09	24.57	23.45	23.77	4,566,516	+0.26(+1.12%)
Oct 28, 2015	24.18	24.80	23.20	23.51	4,287,778	-0.19(-0.82%)
Oct 27, 2015	23.48	24.08	23.33	23.70	2,688,637	+0.05(+0.21%)
Oct 26, 2015	24.24	24.43	23.65	23.65	3,241,280	-0.93(-3.79%)
Oct 23, 2015	24.80	24.85	24.08	24.58	4,085,274	-0.03(-0.10%)
Oct 22, 2015	23.91	24.82	23.91	24.61	3,086,928	+0.54(+2.25%)
Oct 21, 2015	24.07	24.35	23.63	24.07	2,959,311	-0.42(-1.73%)
Oct 20, 2015	24.32	25.02	24.21	24.49	3,240,850	+0.55(+2.30%)
Oct 19, 2015	24.53	24.95	23.88	23.94	3,272,368	-0.76(-3.08%)
Oct 16, 2015	25.10	25.61	24.67	24.70	3,272,600	-0.80(-3.12%)
Oct 15, 2015	25.09	25.96	24.80	25.50	3,960,639	-0.08(-0.30%)
Oct 14, 2015	24.45	25.64	24.32	25.57	4,574,076	+1.64(+6.86%)
Oct 13, 2015	23.53	24.27	23.31	23.93	3,146,993	+0.48(+2.06%)
Oct 12, 2015	24.85	25.06	23.32	23.45	2,973,132	-0.85(-3.52%)
Oct 09, 2015	24.19	24.42	23.80	24.30	4,217,929	+1.04(+4.47%)
Oct 08, 2015	23.60	24.49	23.24	23.26	5,060,796	-0.56(-2.34%)
Oct 07, 2015	24.52	24.56	23.69	23.82	5,750,276	-0.55(-2.26%)
Oct 06, 2015	24.57	24.92	23.79	24.37	5,988,103	+0.42(+1.77%)
Oct 05, 2015	23.66	24.27	23.36	23.95	5,396,989	+0.42(+1.80%)
Oct 02, 2015	22.00	23.56	21.93	23.53	6,275,507	+2.62(+12.55%)
Oct 01, 2015	21.62	21.95	20.70	20.90	3,707,141	-0.52(-2.41%)
Sep 30, 2015	20.55	21.44	20.48	21.42	3,867,210	+0.56(+2.68%)
Sep 29, 2015	21.09	21.61	20.69	20.86	3,280,415	-0.06(-0.28%)
Sep 28, 2015	21.30	21.48	20.76	20.92	4,066,005	-1.07(-4.85%)
Sep 25, 2015	21.17	22.11	21.00	21.99	5,424,758	+0.19(+0.89%)
Sep 24, 2015	20.16	21.88	20.15	21.79	7,733,343	+2.23(+11.42%)
Sep 23, 2015	19.89	19.96	19.40	19.56	2,848,677	+0.08(+0.39%)
Sep 22, 2015	19.85	20.02	19.25	19.48	3,929,671	-0.91(-4.44%)
Sep 21, 2015	20.34	21.11	20.33	20.39	3,520,086	-0.30(-1.47%)
Sep 18, 2015	21.08	21.56	20.38	20.69	5,271,828	+0.14(+0.66%)
Sep 17, 2015	19.78	20.78	19.53	20.56	5,956,711	+0.48(+2.40%)
Sep 16, 2015	19.16	20.12	19.15	20.07	3,876,053	+1.40(+7.52%)
Sep 15, 2015	18.65	19.22	18.55	18.67	3,202,882	-0.09(-0.50%)
Sep 14, 2015	18.37	19.16	18.20	18.76	3,965,037	+0.03(+0.14%)
Sep 11, 2015	18.18	18.92	17.95	18.74	3,962,080	+0.28(+1.51%)
Sep 10, 2015	18.58	19.00	18.22	18.46	4,332,801	+0.23(+1.25%)
Sep 09, 2015	18.86	18.92	18.01	18.23	5,722,379	-0.94(-4.90%)
Sep 08, 2015	19.48	19.69	18.96	19.17	2,948,617	-0.13(-0.66%)
Sep 04, 2015	19.10	19.30	19.30	19.30	3,253,522	+0.02(+0.09%)
Sep 03, 2015	19.58	20.45	19.26	19.28	5,171,125	-0.70(-3.51%)
Sep 02, 2015	20.37	20.67	19.70	19.98	4,307,028	-0.43(-2.11%)

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.