Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.73	24.85	24.26	24.44	242,989	-0.12(-0.48%)
Nov 29, 2016	24.73	24.84	24.52	24.56	198,369	-0.04(-0.16%)
Nov 28, 2016	24.76	24.83	24.49	24.60	254,725	-0.17(-0.68%)
Nov 25, 2016	24.73	24.86	24.55	24.77	101,416	+0.01(+0.04%)
Nov 23, 2016		24.76	24.76	24.76	0	-0.01(-0.04%)
Nov 22, 2016	24.65	24.80	24.47	24.77	252,128	+0.18(+0.72%)
Nov 21, 2016	24.59	24.70	24.35	24.59	261,521	+0.00(+0.00%)
Nov 18, 2016	23.97	24.67	23.90	24.59	363,585	+0.69(+2.90%)
Nov 17, 2016	23.71	23.96	23.79	23.90	643,554	+0.19(+0.79%)
Nov 16, 2016	23.50	23.98	23.42	23.71	593,757	+0.21(+0.88%)
Nov 15, 2016	23.67	23.67	23.36	23.50	476,515	-0.14(-0.59%)
Nov 14, 2016	23.70	23.70	23.53	23.64	411,701	-0.02(-0.08%)
Nov 11, 2016	23.37	23.71	23.26	23.66	485,268	+0.39(+1.66%)
Nov 10, 2016	23.44	23.54	23.03	23.27	345,197	+0.11(+0.47%)
Nov 09, 2016	22.48	23.21	22.40	23.17	247,674	+0.50(+2.23%)
Nov 08, 2016	22.69	22.82	22.61	22.66	178,265	-0.04(-0.17%)
Nov 07, 2016	22.72	22.72	22.47	22.70	476,325	+0.38(+1.68%)
Nov 04, 2016	22.62	22.77	22.32	22.32	250,770	-0.29(-1.27%)
Nov 03, 2016	22.61	22.93	22.45	22.61	224,431	+0.04(+0.18%)
Nov 02, 2016	22.88	23.01	22.54	22.57	238,919	-0.38(-1.64%)
Nov 01, 2016	23.14	23.29	22.79	22.95	264,160	-0.21(-0.90%)
Oct 31, 2016	23.04	23.28	22.72	23.16	369,370	+0.42(+1.83%)
Oct 28, 2016	22.70	22.83	22.60	22.74	213,434	+0.18(+0.79%)
Oct 27, 2016	23.15	23.23	22.54	22.56	326,847	-0.47(-2.02%)
Oct 26, 2016	23.17	24.41	22.89	23.03	686,615	-0.07(-0.30%)
Oct 25, 2016	21.08	23.16	20.78	23.10	959,944	+3.14(+15.72%)
Oct 24, 2016	19.85	20.05	19.84	19.96	143,531	+0.20(+1.00%)
Oct 21, 2016	19.46	19.77	19.37	19.76	163,367	+0.08(+0.40%)
Oct 20, 2016	19.39	19.76	19.39	19.68	181,650	+0.19(+0.96%)
Oct 19, 2016	19.53	19.69	19.43	19.49	94,785	+0.01(+0.05%)
Oct 18, 2016	19.59	19.71	19.24	19.48	130,175	+0.11(+0.56%)
Oct 17, 2016	19.32	19.59	19.32	19.38	88,790	-0.02(-0.10%)
Oct 14, 2016	19.61	19.82	19.38	19.40	225,359	-0.10(-0.51%)
Oct 13, 2016	19.56	20.29	19.43	19.49	116,421	-0.17(-0.86%)
Oct 12, 2016	19.40	19.86	19.40	19.66	75,843	+0.19(+0.97%)
Oct 11, 2016	19.75	19.75	19.34	19.48	105,980	-0.33(-1.65%)
Oct 10, 2016	19.54	19.84	19.45	19.80	102,999	+0.22(+1.11%)
Oct 07, 2016	19.98	19.98	19.57	19.58	143,610	-0.41(-2.03%)
Oct 06, 2016	19.92	20.01	19.76	19.99	85,218	+0.01(+0.05%)
Oct 05, 2016	19.95	20.20	19.88	19.98	75,436	+0.05(+0.25%)
Oct 04, 2016	20.00	20.29	19.82	19.93	138,878	-0.09(-0.44%)
Oct 03, 2016	19.92	20.07	19.82	20.02	102,422	+0.01(+0.05%)
Sep 30, 2016	19.78	20.09	19.74	20.01	151,161	+0.35(+1.76%)
Sep 29, 2016	19.93	19.98	19.65	19.66	104,384	-0.22(-1.10%)
Sep 28, 2016	19.71	19.95	19.48	19.88	134,837	+0.13(+0.65%)
Sep 27, 2016	19.78	19.92	19.65	19.75	163,123	-0.09(-0.45%)
Sep 26, 2016	20.26	20.26	19.83	19.84	145,943	-0.48(-2.39%)
Sep 23, 2016	20.17	20.37	20.04	20.33	188,631	+0.16(+0.78%)
Sep 22, 2016	19.97	20.18	19.81	20.17	299,020	+0.37(+1.85%)
Sep 21, 2016	19.55	20.04	19.55	19.80	288,282	+0.33(+1.68%)
Sep 20, 2016	19.61	19.72	19.48	19.48	121,911	+0.01(+0.05%)
Sep 19, 2016	19.52	19.67	19.40	19.47	184,846	+0.01(+0.05%)
Sep 16, 2016	19.47	19.48	19.15	19.46	365,924	+0.13(+0.67%)
Sep 15, 2016	18.99	19.35	18.89	19.33	141,009	+0.39(+2.04%)
Sep 14, 2016	19.07	19.09	18.89	18.94	98,936	-0.07(-0.36%)
Sep 13, 2016	19.11	19.27	18.98	19.01	148,179	-0.27(-1.39%)
Sep 12, 2016	18.93	19.31	18.93	19.28	138,306	+0.26(+1.35%)
Sep 09, 2016	19.42	19.42	19.02	19.02	129,801	-0.52(-2.68%)
Sep 08, 2016	19.64	19.68	19.51	19.54	119,740	-0.12(-0.60%)
Sep 07, 2016	19.59	19.69	19.44	19.66	156,927	+0.05(+0.25%)
Sep 06, 2016	19.76	19.76	19.45	19.61	113,914	-0.04(-0.20%)
Sep 02, 2016	19.60	19.65	19.65	19.65	80,438	+0.18(+0.91%)

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.