Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.91	15.00	14.80	14.81	12,679,853	-0.02(-0.16%)
Nov 27, 2015	14.98	15.01	14.84	14.84	3,741,613	-0.17(-1.11%)
Nov 25, 2015	15.01	15.00	15.00	15.00	11,855,327	+0.01(+0.05%)
Nov 24, 2015	14.94	15.08	14.82	14.99	12,601,051	-0.08(-0.52%)
Nov 23, 2015	15.04	15.25	15.01	15.07	11,592,806	+0.06(+0.42%)
Nov 20, 2015	15.02	15.11	14.97	15.01	11,747,082	-0.01(-0.05%)
Nov 19, 2015	14.89	15.18	14.87	15.02	12,391,805	+0.13(+0.85%)
Nov 18, 2015	14.64	14.94	14.57	14.89	12,085,777	+0.30(+2.06%)
Nov 17, 2015	14.51	14.79	14.47	14.59	11,264,146	+0.09(+0.60%)
Nov 16, 2015	14.14	14.60	14.11	14.50	9,611,276	+0.32(+2.29%)
Nov 13, 2015	14.27	14.41	14.09	14.18	19,756,750	-0.17(-1.16%)
Nov 12, 2015	14.54	14.67	14.33	14.35	9,879,770	-0.29(-2.00%)
Nov 11, 2015	14.88	14.92	14.64	14.64	7,751,752	-0.21(-1.44%)
Nov 10, 2015	14.70	14.91	14.67	14.85	13,732,974	+0.10(+0.70%)
Nov 09, 2015	14.80	14.87	14.70	14.75	15,550,140	-0.12(-0.79%)
Nov 06, 2015	14.92	15.03	14.81	14.87	14,582,223	-0.11(-0.73%)
Nov 05, 2015	14.76	15.09	14.76	14.98	10,339,606	+0.15(+1.01%)
Nov 04, 2015	14.81	14.96	14.72	14.83	10,059,772	+0.03(+0.21%)
Nov 03, 2015	14.69	14.91	14.68	14.80	14,890,926	+0.01(+0.05%)
Nov 02, 2015	14.61	14.84	14.60	14.79	10,683,667	+0.17(+1.18%)
Oct 30, 2015	14.88	14.88	14.61	14.62	17,288,858	-0.20(-1.33%)
Oct 29, 2015	14.75	14.93	14.69	14.81	23,569,976	+0.02(+0.16%)
Oct 28, 2015	14.34	14.79	14.30	14.79	20,076,668	+0.44(+3.07%)
Oct 27, 2015	13.83	14.42	13.31	14.35	30,092,860	+0.74(+5.43%)
Oct 26, 2015	13.77	13.79	13.50	13.61	15,190,997	-0.22(-1.59%)
Oct 23, 2015	13.96	13.96	13.66	13.83	19,806,410	+0.00(+0.00%)
Oct 22, 2015	13.26	13.94	13.19	13.83	52,785,920	+0.70(+5.33%)
Oct 21, 2015	13.22	13.33	13.11	13.13	12,162,987	-0.11(-0.83%)
Oct 20, 2015	13.19	13.37	13.15	13.24	15,268,190	+0.02(+0.18%)
Oct 19, 2015	13.22	13.37	13.11	13.22	21,982,458	-0.05(-0.41%)
Oct 16, 2015	13.26	13.31	13.16	13.27	19,597,264	+0.03(+0.24%)
Oct 15, 2015	13.38	13.42	13.14	13.24	19,213,046	-0.12(-0.88%)
Oct 14, 2015	13.28	13.45	13.25	13.36	19,547,092	+0.09(+0.71%)
Oct 13, 2015	13.44	13.50	13.19	13.26	15,712,377	-0.30(-2.20%)
Oct 12, 2015	13.79	13.80	13.51	13.56	9,945,139	-0.20(-1.48%)
Oct 09, 2015	14.12	14.18	13.76	13.77	12,068,036	-0.35(-2.50%)
Oct 08, 2015	13.99	14.18	13.96	14.12	10,325,816	+0.10(+0.73%)
Oct 07, 2015	14.11	14.25	13.94	14.02	12,083,874	+0.02(+0.17%)
Oct 06, 2015	13.89	14.09	13.83	13.99	9,846,067	+0.13(+0.96%)
Oct 05, 2015	13.55	13.92	13.55	13.86	10,942,310	+0.46(+3.46%)
Oct 02, 2015	13.08	13.41	12.86	13.40	13,230,512	+0.17(+1.31%)
Oct 01, 2015	13.48	13.54	13.10	13.22	11,980,861	-0.23(-1.69%)
Sep 30, 2015	13.33	13.50	13.30	13.45	13,326,298	+0.33(+2.51%)
Sep 29, 2015	12.82	13.15	12.75	13.12	14,687,657	+0.27(+2.14%)
Sep 28, 2015	12.95	12.96	12.79	12.85	16,778,468	-0.17(-1.33%)
Sep 25, 2015	13.07	13.23	12.90	13.02	18,846,932	-0.09(-0.66%)
Sep 24, 2015	13.04	13.17	12.76	13.11	18,571,142	-0.07(-0.54%)
Sep 23, 2015	13.32	13.33	13.12	13.18	10,666,616	-0.17(-1.24%)
Sep 22, 2015	13.53	13.58	13.24	13.34	18,155,814	-0.42(-3.08%)
Sep 21, 2015	13.90	13.96	13.70	13.77	13,312,967	-0.08(-0.57%)
Sep 18, 2015	14.16	14.17	13.79	13.85	21,276,078	-0.43(-3.03%)
Sep 17, 2015	14.37	14.52	14.22	14.28	10,695,948	-0.11(-0.76%)
Sep 16, 2015	14.14	14.48	14.11	14.39	14,179,122	+0.22(+1.55%)
Sep 15, 2015	14.10	14.19	13.92	14.17	9,956,736	+0.32(+2.33%)
Sep 14, 2015	13.89	13.95	13.73	13.85	7,600,441	-0.04(-0.28%)
Sep 11, 2015	13.73	13.88	13.69	13.88	7,251,773	+0.05(+0.34%)
Sep 10, 2015	13.80	13.97	13.73	13.84	12,654,098	+0.04(+0.28%)
Sep 09, 2015	14.14	14.27	13.77	13.80	13,410,662	-0.18(-1.29%)
Sep 08, 2015	13.79	14.00	13.77	13.98	14,702,901	+0.43(+3.19%)
Sep 04, 2015	13.37	13.55	13.55	13.55	13,400,628	-0.02(-0.12%)
Sep 03, 2015	13.37	13.85	13.37	13.56	13,928,789	+0.21(+1.59%)
Sep 02, 2015	13.36	13.36	13.08	13.35	10,849,114	+0.23(+1.74%)

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.