Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.75	18.75	18.21	18.53	466,012	-0.23(-1.22%)
Nov 29, 2016	18.94	19.03	18.66	18.75	231,614	-0.13(-0.68%)
Nov 28, 2016	19.47	19.56	18.84	18.88	145,837	-0.55(-2.81%)
Nov 25, 2016	19.43	19.43	19.15	19.43	180,121	+0.09(+0.47%)
Nov 23, 2016		19.34	19.34	19.34	0	+0.09(+0.47%)
Nov 22, 2016	19.34	19.34	19.11	19.25	222,250	+0.00(+0.00%)
Nov 21, 2016	19.29	19.34	18.97	19.25	235,040	+0.09(+0.48%)
Nov 18, 2016	19.15	19.25	18.99	19.15	330,756	+0.05(+0.24%)
Nov 17, 2016	18.97	19.38	18.79	19.11	300,601	+0.32(+1.69%)
Nov 16, 2016	18.70	19.02	18.43	18.79	735,442	+0.14(+0.73%)
Nov 15, 2016	18.75	19.06	18.52	18.65	474,673	-0.18(-0.97%)
Nov 14, 2016	19.47	19.75	18.20	18.84	373,739	-1.36(-6.76%)
Nov 11, 2016	19.75	20.47	19.43	20.20	385,886	+0.50(+2.54%)
Nov 10, 2016	19.43	20.20	19.20	19.70	400,666	+0.68(+3.59%)
Nov 09, 2016	18.15	19.43	18.11	19.02	653,303	+0.82(+4.50%)
Nov 08, 2016	17.84	18.29	17.65	18.20	194,580	+0.23(+1.27%)
Nov 07, 2016	17.97	18.11	17.74	17.97	201,307	+0.46(+2.60%)
Nov 04, 2016	17.06	18.24	17.06	17.52	420,349	+0.50(+2.94%)
Nov 03, 2016	17.20	17.24	16.93	17.02	143,588	-0.09(-0.53%)
Nov 02, 2016	17.20	17.43	16.97	17.11	202,258	-0.05(-0.26%)
Nov 01, 2016	17.43	17.45	17.15	17.15	202,162	-0.23(-1.31%)
Oct 31, 2016	17.74	17.84	17.24	17.38	280,101	-0.41(-2.30%)
Oct 28, 2016	17.97	18.24	17.47	17.79	320,085	-0.14(-0.76%)
Oct 27, 2016	17.93	18.06	17.74	17.93	256,717	+0.00(+0.00%)
Oct 26, 2016	18.34	18.47	17.88	17.93	153,753	-0.55(-2.96%)
Oct 25, 2016	18.75	18.75	18.29	18.47	318,681	-0.23(-1.22%)
Oct 24, 2016	18.79	19.06	18.70	18.70	148,035	+0.05(+0.24%)
Oct 21, 2016	18.70	18.81	18.38	18.65	379,555	-0.27(-1.44%)
Oct 20, 2016	19.25	19.29	18.65	18.93	291,735	-0.32(-1.65%)
Oct 19, 2016	19.79	19.84	19.20	19.25	210,850	-0.59(-2.98%)
Oct 18, 2016	20.38	20.57	19.79	19.84	280,901	-0.32(-1.58%)
Oct 17, 2016	20.34	20.57	20.06	20.16	293,528	-0.09(-0.45%)
Oct 14, 2016	20.66	20.97	20.20	20.25	390,693	-0.23(-1.11%)
Oct 13, 2016	20.47	20.52	20.34	20.47	244,572	-0.05(-0.22%)
Oct 12, 2016	21.02	21.02	20.43	20.52	367,714	-0.41(-1.96%)
Oct 11, 2016	20.25	20.93	20.25	20.93	673,389	+0.41(+2.00%)
Oct 10, 2016	20.02	20.57	20.02	20.52	318,745	+0.35(+1.76%)
Oct 07, 2016	19.85	20.45	19.45	20.16	1,059,671	+0.53(+2.69%)
Oct 06, 2016	21.43	21.95	18.34	19.64	2,560,584	-1.82(-8.48%)
Oct 05, 2016	21.23	21.59	21.13	21.46	234,394	+0.25(+1.20%)
Oct 04, 2016	21.37	21.52	21.08	21.20	176,548	-0.15(-0.72%)
Oct 03, 2016	21.84	21.91	21.23	21.36	213,243	-0.54(-2.45%)
Sep 30, 2016	21.85	22.21	21.64	21.89	392,722	+0.08(+0.38%)
Sep 29, 2016	22.55	22.55	21.68	21.81	378,878	-0.71(-3.15%)
Sep 28, 2016	22.19	22.53	22.19	22.52	163,037	+0.31(+1.39%)
Sep 27, 2016	22.05	22.29	22.00	22.21	120,996	+0.05(+0.21%)
Sep 26, 2016	22.11	22.38	21.94	22.17	181,619	-0.14(-0.61%)
Sep 23, 2016	22.19	22.39	22.10	22.30	257,078	+0.02(+0.08%)
Sep 22, 2016	21.70	22.31	21.70	22.29	211,312	+0.70(+3.25%)
Sep 21, 2016	21.35	21.62	21.23	21.58	229,861	+0.35(+1.63%)
Sep 20, 2016	21.39	21.44	21.02	21.24	264,359	+0.02(+0.09%)
Sep 19, 2016	21.32	21.76	21.01	21.22	283,626	+0.04(+0.17%)
Sep 16, 2016	20.92	21.43	20.68	21.18	490,839	+0.20(+0.95%)
Sep 15, 2016	21.02	21.08	20.77	20.98	211,988	-0.06(-0.30%)
Sep 14, 2016	21.15	21.23	20.87	21.05	251,644	+0.01(+0.04%)
Sep 13, 2016	21.21	21.25	20.84	21.04	352,423	-0.44(-2.03%)
Sep 12, 2016	21.06	21.48	20.98	21.48	226,951	+0.41(+1.94%)
Sep 09, 2016	21.37	21.58	21.07	21.07	582,256	-0.52(-2.40%)
Sep 08, 2016	21.66	21.67	21.34	21.58	133,869	-0.09(-0.42%)
Sep 07, 2016	21.43	21.80	21.43	21.68	356,142	+0.18(+0.85%)
Sep 06, 2016	21.07	21.52	20.60	21.49	620,425	+0.47(+2.25%)
Sep 02, 2016	21.24	21.02	21.02	21.02	352,648	-0.13(-0.60%)

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.