Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.72	21.31	20.32	21.11	852,043	+0.74(+3.62%)
Nov 29, 2016	20.62	20.67	20.37	20.37	302,486	-0.25(-1.19%)
Nov 28, 2016	21.11	21.11	20.57	20.62	267,393	-0.44(-2.10%)
Nov 25, 2016	20.91	21.28	20.76	21.06	129,118	+0.15(+0.71%)
Nov 23, 2016		20.91	20.91	20.91	0	+0.25(+1.19%)
Nov 22, 2016	20.86	20.86	20.57	20.67	271,323	-0.05(-0.24%)
Nov 21, 2016	21.01	21.01	20.52	20.72	149,766	-0.20(-0.94%)
Nov 18, 2016	20.91	21.21	19.77	20.91	292,077	+0.05(+0.24%)
Nov 17, 2016	20.81	21.16	20.42	20.86	185,267	+0.25(+1.19%)
Nov 16, 2016	20.52	20.86	20.44	20.62	170,560	+0.05(+0.24%)
Nov 15, 2016	20.72	21.31	20.32	20.57	167,471	-0.15(-0.71%)
Nov 14, 2016	21.01	21.36	20.47	20.72	237,885	+0.05(+0.24%)
Nov 11, 2016	21.01	21.36	20.57	20.67	408,327	-0.15(-0.71%)
Nov 10, 2016	20.13	20.96	20.13	20.81	197,084	+0.98(+4.96%)
Nov 09, 2016	18.21	19.93	18.21	19.83	235,232	+1.38(+7.47%)
Nov 08, 2016	18.40	18.75	18.11	18.45	129,077	+0.10(+0.54%)
Nov 07, 2016	17.71	18.40	17.62	18.35	380,703	+0.89(+5.07%)
Nov 04, 2016	17.32	17.62	17.17	17.47	191,507	+0.20(+1.14%)
Nov 03, 2016	17.52	17.52	17.20	17.27	83,412	-0.20(-1.13%)
Nov 02, 2016	17.27	17.91	17.27	17.47	150,550	+0.20(+1.14%)
Nov 01, 2016	17.76	17.91	17.27	17.27	197,575	-0.39(-2.23%)
Oct 31, 2016	17.76	17.81	17.22	17.66	277,441	-0.08(-0.44%)
Oct 28, 2016	17.91	18.16	17.71	17.74	193,560	-0.26(-1.42%)
Oct 27, 2016	17.74	18.30	16.98	18.00	291,863	+0.63(+3.63%)
Oct 26, 2016	17.05	17.44	17.04	17.37	159,569	+0.23(+1.32%)
Oct 25, 2016	17.44	17.55	17.08	17.14	86,482	-0.34(-1.97%)
Oct 24, 2016	17.38	17.74	17.31	17.49	130,662	+0.22(+1.25%)
Oct 21, 2016	17.28	17.44	17.20	17.27	146,061	-0.23(-1.29%)
Oct 20, 2016	17.52	17.72	17.46	17.50	92,595	-0.09(-0.50%)
Oct 19, 2016	17.26	17.71	17.08	17.59	300,248	+0.38(+2.23%)
Oct 18, 2016	17.43	17.43	17.13	17.20	178,884	-0.10(-0.57%)
Oct 17, 2016	17.29	17.41	17.20	17.30	68,178	+0.03(+0.17%)
Oct 14, 2016	17.39	17.46	17.19	17.27	82,832	+0.01(+0.06%)
Oct 13, 2016	17.34	17.41	17.15	17.26	161,239	-0.21(-1.18%)
Oct 12, 2016	17.57	17.75	17.45	17.47	113,595	-0.05(-0.28%)
Oct 11, 2016	17.95	17.96	17.37	17.52	216,804	-0.43(-2.41%)
Oct 10, 2016	18.01	18.21	17.94	17.95	174,744	+0.09(+0.50%)
Oct 07, 2016	18.25	18.40	17.83	17.86	153,809	-0.37(-2.05%)
Oct 06, 2016	18.18	18.42	18.09	18.24	159,824	-0.02(-0.11%)
Oct 05, 2016	18.07	18.50	18.07	18.26	273,850	+0.20(+1.09%)
Oct 04, 2016	18.28	18.38	18.04	18.06	197,958	-0.14(-0.76%)
Oct 03, 2016	18.18	18.36	18.12	18.20	93,449	-0.12(-0.64%)
Sep 30, 2016	18.21	18.40	18.07	18.31	270,179	+0.22(+1.20%)
Sep 29, 2016	18.40	18.46	18.09	18.10	128,693	-0.30(-1.60%)
Sep 28, 2016	18.68	19.58	18.28	18.39	403,603	-0.19(-1.01%)
Sep 27, 2016	17.71	18.59	17.67	18.58	1,028,184	+1.35(+7.82%)
Sep 26, 2016	17.45	17.55	17.18	17.23	362,134	-0.30(-1.68%)
Sep 23, 2016	17.73	17.82	17.49	17.53	130,581	-0.21(-1.17%)
Sep 22, 2016	17.39	17.75	17.39	17.73	131,417	+0.51(+2.97%)
Sep 21, 2016	17.15	17.37	17.03	17.22	770,190	+0.05(+0.29%)
Sep 20, 2016	17.24	17.28	17.05	17.17	117,509	+0.02(+0.11%)
Sep 19, 2016	16.93	17.21	16.84	17.15	195,306	+0.33(+1.99%)
Sep 16, 2016	17.09	17.43	16.73	16.82	296,186	-0.26(-1.50%)
Sep 15, 2016	17.18	17.29	16.95	17.07	163,370	-0.07(-0.40%)
Sep 14, 2016	17.46	17.52	17.10	17.14	107,775	-0.27(-1.53%)
Sep 13, 2016	17.76	17.99	17.34	17.41	132,142	-0.45(-2.53%)
Sep 12, 2016	17.99	18.04	17.71	17.86	361,260	-0.28(-1.52%)
Sep 09, 2016	18.59	18.59	18.14	18.14	151,910	-0.50(-2.69%)
Sep 08, 2016	18.67	18.72	18.43	18.64	256,319	-0.05(-0.26%)
Sep 07, 2016	18.69	18.81	18.52	18.69	272,614	+0.01(+0.05%)
Sep 06, 2016	19.30	19.30	18.61	18.68	174,354	-0.51(-2.67%)
Sep 02, 2016	19.00	19.19	19.19	19.19	67,980	+0.34(+1.83%)

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.