Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.13	22.23	21.73	21.75	4,585,645	-0.39(-1.78%)
Nov 27, 2015	21.99	22.31	21.89	22.14	2,521,677	+0.18(+0.82%)
Nov 25, 2015	21.98	21.96	21.96	21.96	2,432,075	+0.01(+0.03%)
Nov 24, 2015	21.86	22.15	21.65	21.95	3,512,783	-0.05(-0.21%)
Nov 23, 2015	21.91	22.20	21.91	22.00	4,790,597	+0.28(+1.29%)
Nov 20, 2015	21.59	22.16	21.53	21.72	7,900,439	+0.21(+0.96%)
Nov 19, 2015	21.77	21.79	21.36	21.51	8,362,111	-0.20(-0.92%)
Nov 18, 2015	20.46	21.72	20.26	21.71	10,534,861	+2.01(+10.20%)
Nov 17, 2015	19.78	20.11	19.50	19.70	6,065,796	+0.03(+0.17%)
Nov 16, 2015	19.64	19.78	19.53	19.67	3,101,358	+0.00(+0.00%)
Nov 13, 2015	20.07	20.10	19.61	19.67	3,605,267	-0.49(-2.41%)
Nov 12, 2015	20.36	20.50	19.99	20.16	2,751,377	-0.32(-1.56%)
Nov 11, 2015	20.27	20.52	20.09	20.48	2,184,671	+0.28(+1.38%)
Nov 10, 2015	20.09	20.21	19.96	20.20	1,331,514	+0.03(+0.17%)
Nov 09, 2015	20.23	20.23	19.96	20.16	3,295,157	-0.13(-0.62%)
Nov 06, 2015	20.65	20.65	20.08	20.29	1,096,789	+0.00(+0.00%)
Nov 05, 2015	20.30	20.59	20.05	20.29	1,956,227	+0.00(+0.00%)
Nov 04, 2015	20.60	20.62	20.28	20.29	2,741,117	-0.32(-1.55%)
Nov 03, 2015	20.16	20.62	20.16	20.61	2,206,850	+0.41(+2.04%)
Nov 02, 2015	20.26	20.27	20.08	20.20	2,265,473	+0.01(+0.03%)
Oct 30, 2015	20.48	20.50	20.20	20.19	3,515,631	-0.33(-1.62%)
Oct 29, 2015	20.72	20.75	20.44	20.52	1,495,963	-0.17(-0.84%)
Oct 28, 2015	20.77	20.86	20.40	20.70	2,204,392	+0.05(+0.23%)
Oct 27, 2015	20.67	20.83	20.45	20.65	1,189,708	-0.02(-0.10%)
Oct 26, 2015	20.50	20.74	20.40	20.67	2,410,076	+0.16(+0.78%)
Oct 23, 2015	20.58	20.68	20.40	20.51	1,674,900	+0.07(+0.36%)
Oct 22, 2015	20.56	20.78	20.40	20.44	2,217,811	+0.08(+0.39%)
Oct 21, 2015	20.73	20.73	20.29	20.36	1,217,999	-0.33(-1.58%)
Oct 20, 2015	20.76	20.89	20.66	20.68	2,476,718	-0.08(-0.38%)
Oct 19, 2015	20.70	20.87	20.40	20.76	2,791,240	+0.04(+0.19%)
Oct 16, 2015	20.43	20.76	20.33	20.72	1,920,425	+0.35(+1.73%)
Oct 15, 2015	20.18	20.44	19.98	20.37	2,021,484	+0.31(+1.53%)
Oct 14, 2015	20.32	20.62	19.97	20.06	2,308,425	-0.24(-1.18%)
Oct 13, 2015	20.51	20.60	20.28	20.30	1,849,280	-0.29(-1.39%)
Oct 12, 2015	20.57	20.70	20.52	20.59	1,854,919	+0.04(+0.19%)
Oct 09, 2015	20.58	20.78	20.52	20.55	1,823,102	-0.02(-0.10%)
Oct 08, 2015	20.46	20.63	20.36	20.57	3,336,770	-0.01(-0.06%)
Oct 07, 2015	20.22	20.64	20.03	20.58	3,664,546	+0.35(+1.74%)
Oct 06, 2015	20.58	20.58	20.12	20.23	1,538,574	-0.40(-1.93%)
Oct 05, 2015	20.66	20.73	20.34	20.63	2,509,226	+0.12(+0.58%)
Oct 02, 2015	19.82	20.57	19.63	20.51	2,989,523	+0.53(+2.63%)
Oct 01, 2015	19.76	20.00	19.45	19.98	2,731,751	+0.27(+1.35%)
Sep 30, 2015	19.34	19.81	19.09	19.72	4,140,840	+0.55(+2.88%)
Sep 29, 2015	19.64	19.76	18.87	19.17	8,572,023	-0.43(-2.17%)
Sep 28, 2015	20.66	21.02	19.55	19.59	6,449,911	-1.12(-5.43%)
Sep 25, 2015	20.91	21.00	20.58	20.72	542,496	-0.05(-0.26%)
Sep 24, 2015	20.87	20.95	20.54	20.77	1,777,977	-0.24(-1.14%)
Sep 23, 2015	20.82	21.03	20.77	21.01	1,117,358	+0.19(+0.93%)
Sep 22, 2015	21.00	21.01	20.49	20.82	1,456,949	-0.36(-1.70%)
Sep 21, 2015	21.23	21.33	21.00	21.17	1,303,692	+0.11(+0.51%)
Sep 18, 2015	21.00	21.25	20.98	21.07	2,258,191	-0.15(-0.72%)
Sep 17, 2015	21.02	21.39	20.92	21.22	1,755,903	+0.19(+0.89%)
Sep 16, 2015	20.85	21.13	20.74	21.04	1,650,933	+0.15(+0.70%)
Sep 15, 2015	20.93	21.06	20.61	20.89	2,711,455	+0.01(+0.06%)
Sep 14, 2015	21.07	21.07	20.78	20.88	2,619,536	-0.21(-0.98%)
Sep 11, 2015	20.74	21.11	20.65	21.08	1,875,407	+0.29(+1.38%)
Sep 10, 2015	20.78	21.02	20.67	20.80	1,183,641	+0.03(+0.13%)
Sep 09, 2015	21.17	21.29	20.74	20.77	1,761,958	-0.25(-1.20%)
Sep 08, 2015	21.02	21.90	20.78	21.02	1,381,732	+0.43(+2.10%)
Sep 04, 2015	20.68	20.59	20.59	20.59	595,267	-0.26(-1.24%)
Sep 03, 2015	20.86	20.98	20.74	20.85	1,418,948	+0.05(+0.26%)
Sep 02, 2015	20.72	20.84	20.53	20.80	1,976,663	+0.25(+1.23%)

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.