Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.14	22.24	21.73	21.75	4,584,628	-0.39(-1.78%)
Nov 27, 2015	21.99	22.32	21.90	22.14	2,521,118	+0.18(+0.82%)
Nov 25, 2015	21.98	21.96	21.96	21.96	2,431,535	+0.01(+0.03%)
Nov 24, 2015	21.86	22.16	21.66	21.96	3,512,004	-0.05(-0.21%)
Nov 23, 2015	21.92	22.20	21.92	22.00	4,789,535	+0.28(+1.29%)
Nov 20, 2015	21.59	22.16	21.53	21.73	7,898,687	+0.21(+0.96%)
Nov 19, 2015	21.77	21.79	21.36	21.52	8,360,257	-0.20(-0.92%)
Nov 18, 2015	20.46	21.73	20.26	21.72	10,532,525	+2.01(+10.20%)
Nov 17, 2015	19.79	20.11	19.50	19.71	6,064,451	+0.03(+0.17%)
Nov 16, 2015	19.64	19.79	19.54	19.68	3,100,671	+0.00(+0.00%)
Nov 13, 2015	20.07	20.11	19.62	19.68	3,604,468	-0.49(-2.41%)
Nov 12, 2015	20.36	20.50	20.00	20.16	2,750,767	-0.32(-1.56%)
Nov 11, 2015	20.27	20.52	20.09	20.48	2,184,187	+0.28(+1.38%)
Nov 10, 2015	20.09	20.21	19.96	20.20	1,331,219	+0.03(+0.17%)
Nov 09, 2015	20.23	20.23	19.96	20.17	3,294,426	-0.13(-0.62%)
Nov 06, 2015	20.65	20.65	20.09	20.29	1,096,546	+0.00(+0.00%)
Nov 05, 2015	20.31	20.59	20.05	20.29	1,955,793	+0.00(+0.00%)
Nov 04, 2015	20.61	20.63	20.28	20.29	2,740,510	-0.32(-1.55%)
Nov 03, 2015	20.16	20.62	20.16	20.61	2,206,360	+0.41(+2.04%)
Nov 02, 2015	20.27	20.27	20.08	20.20	2,264,971	+0.01(+0.03%)
Oct 30, 2015	20.49	20.50	20.20	20.19	3,514,852	-0.33(-1.62%)
Oct 29, 2015	20.72	20.75	20.44	20.53	1,495,631	-0.17(-0.84%)
Oct 28, 2015	20.77	20.87	20.41	20.70	2,203,903	+0.05(+0.23%)
Oct 27, 2015	20.67	20.83	20.45	20.65	1,189,445	-0.02(-0.10%)
Oct 26, 2015	20.50	20.74	20.41	20.67	2,409,542	+0.16(+0.78%)
Oct 23, 2015	20.59	20.69	20.41	20.51	1,674,528	+0.07(+0.36%)
Oct 22, 2015	20.57	20.78	20.41	20.44	2,217,319	+0.08(+0.39%)
Oct 21, 2015	20.73	20.73	20.29	20.36	1,217,729	-0.33(-1.58%)
Oct 20, 2015	20.76	20.89	20.66	20.69	2,476,169	-0.08(-0.38%)
Oct 19, 2015	20.70	20.87	20.41	20.77	2,790,621	+0.04(+0.19%)
Oct 16, 2015	20.43	20.77	20.33	20.73	1,919,999	+0.35(+1.73%)
Oct 15, 2015	20.18	20.45	19.98	20.37	2,021,036	+0.31(+1.53%)
Oct 14, 2015	20.33	20.62	19.98	20.07	2,307,914	-0.24(-1.18%)
Oct 13, 2015	20.51	20.61	20.29	20.31	1,848,870	-0.29(-1.39%)
Oct 12, 2015	20.57	20.71	20.53	20.59	1,854,507	+0.04(+0.19%)
Oct 09, 2015	20.59	20.78	20.53	20.55	1,822,698	-0.02(-0.10%)
Oct 08, 2015	20.46	20.63	20.36	20.57	3,336,030	-0.01(-0.06%)
Oct 07, 2015	20.23	20.64	20.04	20.59	3,663,734	+0.35(+1.74%)
Oct 06, 2015	20.58	20.58	20.12	20.23	1,538,233	-0.40(-1.94%)
Oct 05, 2015	20.66	20.73	20.34	20.63	2,508,670	+0.12(+0.58%)
Oct 02, 2015	19.83	20.57	19.64	20.51	2,988,860	+0.53(+2.63%)
Oct 01, 2015	19.77	20.01	19.46	19.99	2,731,145	+0.27(+1.35%)
Sep 30, 2015	19.34	19.82	19.10	19.72	4,139,922	+0.55(+2.88%)
Sep 29, 2015	19.64	19.77	18.88	19.17	8,570,122	-0.43(-2.17%)
Sep 28, 2015	20.66	21.02	19.56	19.60	6,448,481	-1.12(-5.43%)
Sep 25, 2015	20.91	21.00	20.59	20.72	542,376	-0.05(-0.26%)
Sep 24, 2015	20.87	20.95	20.55	20.77	1,777,583	-0.24(-1.14%)
Sep 23, 2015	20.83	21.03	20.77	21.01	1,117,110	+0.19(+0.93%)
Sep 22, 2015	21.01	21.01	20.49	20.82	1,456,626	-0.36(-1.70%)
Sep 21, 2015	21.24	21.33	21.01	21.18	1,303,403	+0.11(+0.51%)
Sep 18, 2015	21.00	21.25	20.99	21.07	2,257,691	-0.15(-0.72%)
Sep 17, 2015	21.03	21.39	20.93	21.23	1,755,513	+0.19(+0.89%)
Sep 16, 2015	20.85	21.13	20.74	21.04	1,650,567	+0.15(+0.70%)
Sep 15, 2015	20.93	21.06	20.61	20.89	2,710,854	+0.01(+0.06%)
Sep 14, 2015	21.08	21.08	20.78	20.88	2,618,955	-0.21(-0.98%)
Sep 11, 2015	20.75	21.12	20.65	21.09	1,874,991	+0.29(+1.38%)
Sep 10, 2015	20.78	21.03	20.67	20.80	1,183,379	+0.03(+0.13%)
Sep 09, 2015	21.17	21.30	20.74	20.77	1,761,567	-0.25(-1.20%)
Sep 08, 2015	21.02	21.90	20.78	21.03	1,381,425	+0.43(+2.10%)
Sep 04, 2015	20.68	20.59	20.59	20.59	595,135	-0.26(-1.24%)
Sep 03, 2015	20.87	20.98	20.75	20.85	1,418,633	+0.05(+0.26%)
Sep 02, 2015	20.73	20.85	20.53	20.80	1,976,225	+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.