Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.51	18.89	18.31	18.74	3,715,408	+0.29(+1.59%)
Oct 29, 2015	18.19	18.78	18.01	18.45	9,982,664	+0.07(+0.39%)
Oct 28, 2015	17.88	18.40	17.82	18.38	7,280,614	+0.68(+3.87%)
Oct 27, 2015	17.67	17.95	17.27	17.69	6,293,072	+0.06(+0.31%)
Oct 26, 2015	17.03	17.66	16.93	17.64	4,055,430	+0.55(+3.24%)
Oct 23, 2015	17.60	17.84	17.06	17.08	4,178,497	-0.32(-1.84%)
Oct 22, 2015	17.18	17.44	17.06	17.40	2,724,773	+0.27(+1.60%)
Oct 21, 2015	17.50	17.56	17.04	17.13	2,443,503	-0.29(-1.66%)
Oct 20, 2015	17.53	17.78	17.34	17.42	2,304,439	-0.11(-0.63%)
Oct 19, 2015	17.30	17.60	17.18	17.53	3,408,077	+0.20(+1.15%)
Oct 16, 2015	17.55	17.65	17.30	17.33	3,667,176	-0.21(-1.18%)
Oct 15, 2015	17.72	17.76	17.21	17.54	4,040,047	-0.16(-0.90%)
Oct 14, 2015	18.20	18.33	17.62	17.69	2,392,534	-0.53(-2.93%)
Oct 13, 2015	18.58	18.82	18.21	18.23	1,818,187	-0.48(-2.55%)
Oct 12, 2015	18.58	18.74	18.42	18.71	1,291,246	+0.14(+0.75%)
Oct 09, 2015	18.30	18.68	18.21	18.57	2,131,238	+0.30(+1.65%)
Oct 08, 2015	17.73	18.30	17.71	18.27	2,314,664	+0.47(+2.62%)
Oct 07, 2015	17.95	17.98	17.62	17.80	4,109,170	+0.02(+0.11%)
Oct 06, 2015	17.98	18.22	17.64	17.78	1,820,347	-0.18(-0.98%)
Oct 05, 2015	17.75	18.06	17.73	17.95	2,608,435	+0.29(+1.62%)
Oct 02, 2015	17.41	17.68	17.04	17.67	3,105,792	-0.00(-0.03%)
Oct 01, 2015	17.22	17.72	17.17	17.67	3,250,833	+0.47(+2.76%)
Sep 30, 2015	17.25	17.48	17.08	17.20	3,711,812	+0.14(+0.82%)
Sep 29, 2015	17.33	17.85	16.88	17.06	3,832,573	-0.23(-1.35%)
Sep 28, 2015	18.20	18.28	17.26	17.29	3,491,243	-1.00(-5.48%)
Sep 25, 2015	18.45	18.53	18.20	18.29	3,950,585	+0.07(+0.37%)
Sep 24, 2015	18.19	18.34	18.11	18.23	3,187,898	-0.08(-0.45%)
Sep 23, 2015	18.40	18.47	18.12	18.31	2,485,273	-0.00(-0.01%)
Sep 22, 2015	18.26	18.45	17.94	18.31	2,298,450	-0.19(-1.04%)
Sep 21, 2015	18.59	18.93	18.38	18.50	2,395,221	+0.02(+0.09%)
Sep 18, 2015	18.65	18.95	18.39	18.49	4,975,929	-0.42(-2.23%)
Sep 17, 2015	18.56	19.20	18.44	18.91	2,794,843	+0.38(+2.05%)
Sep 16, 2015	18.58	18.68	18.39	18.53	2,096,986	-0.02(-0.10%)
Sep 15, 2015	18.43	18.63	18.19	18.55	1,855,991	+0.22(+1.22%)
Sep 14, 2015	18.45	18.51	17.97	18.32	2,032,531	-0.19(-1.00%)
Sep 11, 2015	18.59	18.78	18.30	18.51	4,508,605	-0.43(-2.25%)
Sep 10, 2015	18.83	19.31	18.80	18.93	2,749,473	+0.05(+0.26%)
Sep 09, 2015	19.20	19.36	18.85	18.89	3,875,393	-0.01(-0.05%)
Sep 08, 2015	17.64	18.97	17.49	18.90	7,058,616	+1.62(+9.38%)
Sep 04, 2015	17.34	17.28	17.28	17.28	1,155,031	-0.33(-1.86%)
Sep 03, 2015	17.53	17.79	17.48	17.60	1,968,504	+0.14(+0.80%)
Sep 02, 2015	17.25	17.48	17.07	17.46	1,659,307	+0.36(+2.10%)
Sep 01, 2015	17.24	17.45	17.02	17.10	2,636,744	-0.48(-2.71%)
Aug 31, 2015	17.66	17.78	17.46	17.58	1,899,775	-0.11(-0.61%)
Aug 28, 2015	17.73	17.91	17.56	17.69	1,862,217	-0.08(-0.46%)
Aug 27, 2015	17.72	17.92	17.40	17.77	2,401,186	+0.22(+1.25%)
Aug 26, 2015	17.29	17.62	16.99	17.55	2,230,307	+0.62(+3.67%)
Aug 25, 2015	17.59	17.62	16.93	16.93	2,535,561	-0.22(-1.31%)
Aug 24, 2015	16.43	17.68	15.13	17.16	4,542,002	-0.78(-4.38%)
Aug 21, 2015	18.13	18.34	17.92	17.94	2,444,035	-0.32(-1.78%)
Aug 20, 2015	18.63	18.75	18.25	18.27	1,362,035	-0.52(-2.79%)
Aug 19, 2015	18.74	18.89	18.57	18.79	1,222,825	-0.02(-0.12%)
Aug 18, 2015	18.90	18.97	18.74	18.81	1,855,326	-0.01(-0.05%)
Aug 17, 2015	18.66	18.97	18.58	18.82	2,269,264	+0.10(+0.51%)
Aug 14, 2015	18.65	18.78	18.47	18.72	1,282,591	+0.07(+0.36%)
Aug 13, 2015	18.31	18.75	18.27	18.66	1,613,476	+0.31(+1.69%)
Aug 12, 2015	18.13	18.46	17.89	18.35	2,330,393	+0.06(+0.34%)
Aug 11, 2015	18.38	18.40	18.15	18.28	1,916,612	-0.21(-1.16%)
Aug 10, 2015	18.52	18.74	18.42	18.50	2,126,271	+0.05(+0.29%)
Aug 07, 2015	18.39	18.47	18.30	18.45	2,580,824	+0.03(+0.16%)
Aug 06, 2015	18.42	18.53	18.24	18.42	2,538,390	-0.01(-0.05%)
Aug 05, 2015	18.52	18.63	18.36	18.43	2,344,535	+0.01(+0.07%)
Aug 04, 2015	18.26	18.58	18.12	18.41	2,977,563	+0.15(+0.80%)

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.