Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.77	18.77	18.22	18.54	465,581	-0.23(-1.22%)
Nov 29, 2016	18.95	19.05	18.68	18.77	231,400	-0.13(-0.68%)
Nov 28, 2016	19.49	19.58	18.85	18.90	145,702	-0.55(-2.81%)
Nov 25, 2016	19.45	19.45	19.17	19.45	179,954	+0.09(+0.47%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.09(+0.47%)
Nov 22, 2016	19.35	19.35	19.13	19.26	222,044	+0.00(+0.00%)
Nov 21, 2016	19.31	19.35	18.99	19.26	234,823	+0.09(+0.48%)
Nov 18, 2016	19.17	19.26	19.01	19.17	330,451	+0.05(+0.24%)
Nov 17, 2016	18.99	19.40	18.81	19.13	300,324	+0.32(+1.69%)
Nov 16, 2016	18.72	19.04	18.44	18.81	734,762	+0.14(+0.73%)
Nov 15, 2016	18.76	19.08	18.54	18.67	474,234	-0.18(-0.97%)
Nov 14, 2016	19.49	19.76	18.22	18.85	373,394	-1.37(-6.76%)
Nov 11, 2016	19.76	20.49	19.45	20.22	385,529	+0.50(+2.54%)
Nov 10, 2016	19.45	20.22	19.22	19.72	400,296	+0.68(+3.59%)
Nov 09, 2016	18.17	19.45	18.13	19.04	652,699	+0.82(+4.50%)
Nov 08, 2016	17.85	18.31	17.67	18.22	194,401	+0.23(+1.27%)
Nov 07, 2016	17.99	18.13	17.76	17.99	201,121	+0.46(+2.60%)
Nov 04, 2016	17.08	18.26	17.08	17.53	419,961	+0.50(+2.94%)
Nov 03, 2016	17.21	17.26	16.94	17.03	143,455	-0.09(-0.53%)
Nov 02, 2016	17.21	17.44	16.99	17.12	202,071	-0.05(-0.27%)
Nov 01, 2016	17.44	17.46	17.17	17.17	201,975	-0.23(-1.31%)
Oct 31, 2016	17.76	17.85	17.26	17.40	279,842	-0.41(-2.30%)
Oct 28, 2016	17.99	18.26	17.49	17.81	319,789	-0.14(-0.76%)
Oct 27, 2016	17.94	18.08	17.76	17.94	256,479	+0.00(+0.00%)
Oct 26, 2016	18.35	18.49	17.90	17.94	153,611	-0.55(-2.96%)
Oct 25, 2016	18.76	18.76	18.31	18.49	318,387	-0.23(-1.22%)
Oct 24, 2016	18.81	19.08	18.72	18.72	147,898	+0.05(+0.24%)
Oct 21, 2016	18.72	18.83	18.40	18.67	379,204	-0.27(-1.44%)
Oct 20, 2016	19.26	19.31	18.67	18.94	291,466	-0.32(-1.65%)
Oct 19, 2016	19.81	19.86	19.22	19.26	210,655	-0.59(-2.98%)
Oct 18, 2016	20.40	20.58	19.81	19.86	280,641	-0.32(-1.58%)
Oct 17, 2016	20.36	20.58	20.08	20.17	293,256	-0.09(-0.45%)
Oct 14, 2016	20.68	20.99	20.22	20.27	390,332	-0.23(-1.11%)
Oct 13, 2016	20.49	20.54	20.36	20.49	244,346	-0.05(-0.22%)
Oct 12, 2016	21.04	21.04	20.45	20.54	367,374	-0.41(-1.96%)
Oct 11, 2016	20.27	20.95	20.27	20.95	672,767	+0.41(+2.00%)
Oct 10, 2016	20.04	20.58	20.04	20.54	318,450	+0.36(+1.76%)
Oct 07, 2016	19.86	20.47	19.46	20.18	1,058,692	+0.53(+2.69%)
Oct 06, 2016	21.45	21.97	18.35	19.66	2,558,218	-1.82(-8.48%)
Oct 05, 2016	21.25	21.61	21.15	21.48	234,177	+0.26(+1.20%)
Oct 04, 2016	21.39	21.54	21.10	21.22	176,385	-0.15(-0.72%)
Oct 03, 2016	21.86	21.93	21.25	21.38	213,046	-0.54(-2.45%)
Sep 30, 2016	21.87	22.23	21.66	21.91	392,359	+0.08(+0.38%)
Sep 29, 2016	22.57	22.57	21.70	21.83	378,527	-0.71(-3.15%)
Sep 28, 2016	22.21	22.55	22.21	22.54	162,886	+0.31(+1.39%)
Sep 27, 2016	22.07	22.31	22.02	22.23	120,884	+0.05(+0.21%)
Sep 26, 2016	22.13	22.40	21.96	22.19	181,451	-0.14(-0.61%)
Sep 23, 2016	22.21	22.41	22.12	22.32	256,840	+0.02(+0.08%)
Sep 22, 2016	21.72	22.33	21.72	22.31	211,116	+0.70(+3.25%)
Sep 21, 2016	21.37	21.64	21.25	21.60	229,648	+0.35(+1.63%)
Sep 20, 2016	21.41	21.46	21.04	21.26	264,114	+0.02(+0.09%)
Sep 19, 2016	21.34	21.78	21.03	21.24	283,364	+0.04(+0.17%)
Sep 16, 2016	20.94	21.45	20.70	21.20	490,386	+0.20(+0.95%)
Sep 15, 2016	21.04	21.10	20.78	21.00	211,792	-0.06(-0.30%)
Sep 14, 2016	21.17	21.25	20.88	21.07	251,411	+0.01(+0.04%)
Sep 13, 2016	21.23	21.27	20.86	21.06	352,097	-0.44(-2.03%)
Sep 12, 2016	21.08	21.50	21.00	21.50	226,741	+0.41(+1.94%)
Sep 09, 2016	21.39	21.60	21.09	21.09	581,717	-0.52(-2.40%)
Sep 08, 2016	21.68	21.69	21.36	21.60	133,745	-0.09(-0.42%)
Sep 07, 2016	21.45	21.82	21.45	21.70	355,813	+0.18(+0.85%)
Sep 06, 2016	21.09	21.54	20.62	21.51	619,852	+0.47(+2.25%)
Sep 02, 2016	21.26	21.04	21.04	21.04	352,322	-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.