Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.99	18.99	18.71	18.97	61,237	-0.16(-0.84%)
Nov 27, 2015	19.19	19.22	19.07	19.13	46,646	-0.25(-1.29%)
Nov 25, 2015		19.38	19.38	19.38	0	+0.34(+1.79%)
Nov 24, 2015	18.86	19.08	18.86	19.04	54,494	-0.10(-0.52%)
Nov 23, 2015		19.40	19.05	19.14	666,418	-0.19(-0.98%)
Nov 20, 2015	19.38	19.47	19.32	19.33	122,836	-0.08(-0.41%)
Nov 19, 2015	19.46	19.55	19.36	19.41	241,586	+0.10(+0.52%)
Nov 18, 2015	19.16	19.36	19.10	19.31	145,336	+0.08(+0.42%)
Nov 17, 2015	19.26	19.33	19.18	19.23	94,050	+0.08(+0.42%)
Nov 16, 2015	18.90	19.15	18.89	19.15	62,200	+0.29(+1.54%)
Nov 13, 2015	18.85	18.92	18.77	18.86	108,065	-0.32(-1.67%)
Nov 12, 2015	19.22	19.30	19.01	19.18	105,995	-0.07(-0.36%)
Nov 11, 2015	19.14	19.26	19.04	19.25	62,742	+0.52(+2.78%)
Nov 10, 2015	18.72	18.81	18.70	18.73	111,413	-0.17(-0.90%)
Nov 09, 2015	18.81	18.90	18.71	18.90	87,360	-0.16(-0.81%)
Nov 06, 2015	19.13	19.20	18.96	19.05	83,896	-0.48(-2.48%)
Nov 05, 2015	19.49	19.68	19.47	19.54	80,432	-0.05(-0.26%)
Nov 04, 2015	19.64	19.76	19.45	19.59	127,539	-0.01(-0.05%)
Nov 03, 2015	19.33	19.71	19.33	19.60	98,384	-0.01(-0.05%)
Nov 02, 2015	19.63	19.66	19.40	19.61	58,338	-0.21(-1.06%)
Oct 30, 2015	19.78	19.92	19.60	19.82	69,008	+0.01(+0.05%)
Oct 29, 2015	19.51	19.87	19.51	19.81	64,189	+0.20(+1.02%)
Oct 28, 2015	19.55	19.65	19.34	19.61	100,462	+0.17(+0.87%)
Oct 27, 2015	19.46	19.61	19.35	19.44	54,279	+0.07(+0.36%)
Oct 26, 2015	19.37	19.54	19.37	19.37	42,841	-0.05(-0.26%)
Oct 23, 2015	19.38	19.48	19.09	19.42	95,004	-0.21(-1.09%)
Oct 22, 2015	19.51	19.69	19.50	19.64	121,344	+0.12(+0.59%)
Oct 21, 2015	19.46	19.59	19.39	19.52	41,345	+0.43(+2.25%)
Oct 20, 2015	19.14	19.16	19.02	19.09	69,158	-0.08(-0.42%)
Oct 19, 2015	19.04	19.24	19.04	19.17	33,831	+0.12(+0.63%)
Oct 16, 2015	19.07	19.09	19.07	19.05	57,836	-0.18(-0.94%)
Oct 15, 2015	19.08	19.28	18.94	19.23	79,891	+0.38(+2.02%)
Oct 14, 2015	18.65	18.88	18.65	18.85	62,087	+0.15(+0.80%)
Oct 13, 2015	18.51	18.79	18.51	18.70	53,596	-0.16(-0.85%)
Oct 12, 2015	18.70	18.93	18.52	18.86	34,553	+0.23(+1.23%)
Oct 09, 2015	18.59	18.67	18.56	18.63	219,751	-0.17(-0.90%)
Oct 08, 2015	18.50	18.86	18.48	18.80	564,188	+0.10(+0.53%)
Oct 07, 2015	18.60	18.80	18.52	18.70	205,361	-0.05(-0.27%)
Oct 06, 2015	18.64	18.79	18.61	18.75	57,420	+0.01(+0.05%)
Oct 05, 2015	18.71	18.74	18.54	18.74	75,113	+0.03(+0.16%)
Oct 02, 2015		18.71	18.16	18.71	49,256	+0.44(+2.41%)
Oct 01, 2015	18.35	18.36	18.10	18.27	144,771	+0.02(+0.11%)
Sep 30, 2015	18.38	18.38	18.16	18.25	93,289	+0.38(+2.13%)
Sep 29, 2015	17.75	17.91	17.69	17.87	125,253	-0.08(-0.45%)
Sep 28, 2015	18.15	18.22	17.90	17.95	75,259	-0.24(-1.32%)
Sep 25, 2015	18.27	18.41	18.19	18.19	249,274	+0.19(+1.06%)
Sep 24, 2015	17.82	18.04	17.77	18.00	389,488	+0.01(+0.06%)
Sep 23, 2015	17.84	18.15	17.78	17.99	74,248	+0.23(+1.30%)
Sep 22, 2015	17.86	17.87	17.64	17.76	91,582	-0.52(-2.84%)
Sep 21, 2015	18.39	18.42	18.12	18.28	132,923	+0.03(+0.16%)
Sep 18, 2015	18.23	18.44	18.14	18.25	156,062	-0.16(-0.87%)
Sep 17, 2015	18.43	18.64	18.18	18.41	64,504	+0.04(+0.22%)
Sep 16, 2015	18.28	18.37	18.22	18.37	83,991	+0.61(+3.43%)
Sep 15, 2015	17.69	17.76	17.32	17.76	554,002	+0.13(+0.74%)
Sep 14, 2015	17.57	17.66	17.52	17.63	40,821	-0.25(-1.40%)
Sep 11, 2015	17.70	17.88	17.68	17.88	97,795	-0.06(-0.33%)
Sep 10, 2015	17.79	18.07	17.77	17.94	50,689	+0.21(+1.18%)
Sep 09, 2015	18.11	18.14	17.73	17.73	88,529	-0.08(-0.45%)
Sep 08, 2015	17.82	17.87	17.66	17.81	888,405	+0.36(+2.04%)
Sep 04, 2015		17.45	17.45	17.45	0	-0.39(-2.20%)
Sep 03, 2015	17.96	17.96	17.73	17.85	560,872	+0.06(+0.31%)
Sep 02, 2015	17.57	17.79	17.45	17.79	157,727	+0.47(+2.71%)

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.