Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.58	22.00	20.98	21.07	143,535	-0.51(-2.37%)
Nov 29, 2016	21.92	22.08	21.51	21.58	105,325	-0.24(-1.11%)
Nov 28, 2016	22.30	22.64	21.74	21.82	97,744	-0.57(-2.53%)
Nov 25, 2016	22.53	22.71	22.04	22.39	82,291	-0.14(-0.62%)
Nov 23, 2016		22.53	22.53	22.53	0	+0.32(+1.42%)
Nov 22, 2016	22.69	23.11	21.47	22.21	143,556	-0.48(-2.13%)
Nov 21, 2016	23.02	23.02	21.90	22.69	180,318	-0.23(-1.01%)
Nov 18, 2016	23.02	23.13	22.46	22.92	170,968	+0.06(+0.24%)
Nov 17, 2016	22.39	23.22	22.08	22.87	228,375	+0.68(+3.08%)
Nov 16, 2016	21.44	22.29	21.44	22.19	182,052	+0.85(+4.00%)
Nov 15, 2016	21.04	21.44	20.23	21.33	243,983	-0.08(-0.39%)
Nov 14, 2016	22.08	22.57	21.27	21.42	165,587	-0.67(-3.02%)
Nov 11, 2016	21.84	22.59	21.32	22.08	251,124	+0.47(+2.19%)
Nov 10, 2016	22.17	22.39	21.64	21.61	356,700	-0.12(-0.55%)
Nov 09, 2016	19.73	21.88	19.04	21.73	440,394	+1.54(+7.63%)
Nov 08, 2016	20.16	20.27	19.79	20.19	156,186	-0.11(-0.55%)
Nov 07, 2016	19.88	20.37	19.51	20.30	210,177	+1.18(+6.16%)
Nov 04, 2016	19.27	19.71	19.09	19.13	133,978	+0.06(+0.29%)
Nov 03, 2016	19.01	19.30	18.91	19.07	108,516	+0.06(+0.34%)
Nov 02, 2016	19.26	19.28	18.57	19.00	132,369	-0.13(-0.68%)
Nov 01, 2016	19.69	19.69	18.99	19.13	133,071	-0.29(-1.48%)
Oct 31, 2016	20.32	20.32	19.30	19.42	162,946	-0.59(-2.97%)
Oct 28, 2016	19.59	20.71	19.31	20.02	264,473	+0.44(+2.23%)
Oct 27, 2016	18.83	20.19	18.27	19.58	443,586	+2.00(+11.40%)
Oct 26, 2016	17.73	17.73	17.21	17.58	160,064	-0.32(-1.76%)
Oct 25, 2016	18.43	18.43	17.82	17.89	125,331	-0.60(-3.26%)
Oct 24, 2016	18.61	18.78	18.33	18.49	96,662	+0.06(+0.35%)
Oct 21, 2016	18.19	18.75	17.78	18.43	229,703	+0.29(+1.58%)
Oct 20, 2016	18.09	18.34	18.01	18.14	69,139	+0.04(+0.20%)
Oct 19, 2016	18.18	18.18	17.90	18.10	97,443	-0.09(-0.51%)
Oct 18, 2016	18.04	18.36	18.04	18.20	106,163	+0.38(+2.13%)
Oct 17, 2016	18.06	18.17	17.79	17.82	70,516	-0.17(-0.93%)
Oct 14, 2016	18.34	18.44	17.95	17.98	85,552	-0.18(-0.97%)
Oct 13, 2016	18.41	18.41	18.06	18.16	75,125	-0.24(-1.31%)
Oct 12, 2016	18.05	18.65	17.80	18.40	125,194	+0.36(+2.00%)
Oct 11, 2016	19.00	19.00	17.96	18.04	113,260	-0.83(-4.42%)
Oct 10, 2016	18.61	19.00	18.54	18.87	169,986	+0.42(+2.26%)
Oct 07, 2016	18.49	18.68	18.16	18.46	126,182	+0.04(+0.20%)
Oct 06, 2016	18.36	18.52	18.10	18.42	128,253	+0.00(+0.00%)
Oct 05, 2016	18.46	18.73	18.36	18.42	120,103	+0.02(+0.10%)
Oct 04, 2016	18.37	18.51	18.26	18.40	88,070	-0.02(-0.10%)
Oct 03, 2016	18.24	18.45	17.91	18.42	111,696	+0.02(+0.10%)
Sep 30, 2016	18.20	18.44	18.03	18.40	187,386	+0.19(+1.07%)
Sep 29, 2016	18.55	18.57	17.93	18.21	156,828	-0.41(-2.19%)
Sep 28, 2016	18.88	18.98	18.46	18.61	124,917	-0.27(-1.42%)
Sep 27, 2016	18.79	19.01	18.59	18.88	114,051	-0.01(-0.05%)
Sep 26, 2016	18.72	19.25	18.31	18.89	203,129	+0.17(+0.89%)
Sep 23, 2016	18.97	19.08	18.59	18.73	203,345	-0.36(-1.90%)
Sep 22, 2016	20.16	20.31	18.93	19.09	374,615	-0.96(-4.81%)
Sep 21, 2016	20.37	20.45	19.94	20.05	185,445	-0.15(-0.73%)
Sep 20, 2016	20.41	20.87	20.02	20.20	252,475	+0.06(+0.28%)
Sep 19, 2016	19.64	20.64	19.64	20.15	234,064	+0.58(+2.99%)
Sep 16, 2016	19.45	19.60	19.18	19.56	182,460	+0.14(+0.72%)
Sep 15, 2016	18.78	19.66	18.78	19.42	114,231	+0.58(+3.05%)
Sep 14, 2016	18.90	19.37	18.72	18.85	147,703	-0.06(-0.34%)
Sep 13, 2016	19.61	19.66	18.90	18.91	106,371	-0.68(-3.46%)
Sep 12, 2016	18.92	19.64	18.83	19.59	188,770	+0.76(+4.04%)
Sep 09, 2016	18.96	19.08	18.78	18.83	202,871	-0.34(-1.79%)
Sep 08, 2016	19.41	19.41	18.86	19.17	175,026	-0.21(-1.10%)
Sep 07, 2016	19.29	19.42	18.72	19.38	322,441	+0.09(+0.48%)
Sep 06, 2016	17.21	19.59	17.21	19.29	776,947	+2.27(+13.35%)
Sep 02, 2016	16.42	17.02	17.02	17.02	145,875	+0.55(+3.32%)

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.