Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.14	24.14	22.83	22.88	156,833	-1.30(-5.36%)
Nov 29, 2016	23.92	24.29	23.82	24.17	35,234	+0.35(+1.47%)
Nov 28, 2016	23.86	24.23	23.68	23.83	52,316	-0.16(-0.65%)
Nov 25, 2016	23.95	24.03	23.72	23.98	22,986	+0.17(+0.69%)
Nov 23, 2016		23.82	23.82	23.82	0	+0.07(+0.31%)
Nov 22, 2016	22.98	24.05	22.87	23.74	231,740	+1.04(+4.58%)
Nov 21, 2016	23.19	23.45	22.62	22.70	158,677	-0.48(-2.06%)
Nov 18, 2016	22.80	23.20	22.80	23.18	68,699	+0.28(+1.20%)
Nov 17, 2016	22.52	22.84	22.43	22.91	49,708	+0.42(+1.88%)
Nov 16, 2016	22.78	22.93	22.43	22.48	51,410	-0.31(-1.37%)
Nov 15, 2016	22.70	22.98	22.46	22.80	77,746	-0.04(-0.16%)
Nov 14, 2016	22.99	22.99	22.61	22.83	56,678	-0.03(-0.12%)
Nov 11, 2016	22.18	22.98	21.14	22.86	64,650	+0.72(+3.24%)
Nov 10, 2016	21.98	22.45	20.72	22.14	61,220	+0.48(+2.21%)
Nov 09, 2016	20.92	21.73	20.57	21.66	41,463	+0.49(+2.30%)
Nov 08, 2016	21.11	21.23	20.63	21.18	25,375	+0.11(+0.52%)
Nov 07, 2016	21.54	21.54	20.87	21.07	39,670	+0.03(+0.13%)
Nov 04, 2016	21.00	21.30	20.77	21.04	46,686	+0.17(+0.79%)
Nov 03, 2016	21.22	21.31	20.84	20.87	36,564	-0.20(-0.96%)
Nov 02, 2016	21.12	21.28	20.97	21.08	33,141	-0.15(-0.69%)
Nov 01, 2016	21.88	21.88	20.52	21.22	48,475	-0.52(-2.41%)
Oct 31, 2016	21.63	21.92	19.43	21.75	48,856	+0.19(+0.90%)
Oct 28, 2016	22.02	22.15	21.15	21.55	56,266	-0.55(-2.50%)
Oct 27, 2016	22.30	22.35	21.97	22.11	42,767	-0.02(-0.08%)
Oct 26, 2016	23.17	24.03	21.38	22.12	360,884	+0.80(+3.75%)
Oct 25, 2016	22.29	22.59	21.16	21.32	46,725	-0.84(-3.78%)
Oct 24, 2016	21.90	22.42	21.90	22.16	61,328	+0.42(+1.95%)
Oct 21, 2016	21.49	21.91	21.23	21.74	61,085	+0.06(+0.30%)
Oct 20, 2016	21.83	22.11	21.63	21.67	32,483	-0.39(-1.75%)
Oct 19, 2016	22.46	22.46	21.31	22.06	60,532	+0.24(+1.10%)
Oct 18, 2016	22.08	22.08	21.63	21.82	37,004	+0.00(+0.00%)
Oct 17, 2016	21.98	21.98	21.79	21.82	11,153	-0.17(-0.79%)
Oct 14, 2016	22.24	22.92	21.55	22.00	42,237	-0.20(-0.91%)
Oct 13, 2016	22.57	22.63	21.98	22.20	38,823	-0.53(-2.35%)
Oct 12, 2016	22.76	22.85	22.65	22.73	20,051	-0.06(-0.28%)
Oct 11, 2016	23.25	23.36	22.71	22.80	18,794	-0.45(-1.94%)
Oct 10, 2016	23.04	23.49	23.04	23.25	75,065	+0.32(+1.40%)
Oct 07, 2016	23.14	23.14	22.83	22.92	9,493	-0.19(-0.84%)
Oct 06, 2016	23.02	23.21	22.69	23.12	15,420	+0.00(+0.00%)
Oct 05, 2016	23.02	23.26	22.83	23.12	21,454	+0.20(+0.88%)
Oct 04, 2016	22.95	23.41	22.82	22.91	31,741	-0.08(-0.36%)
Oct 03, 2016	23.14	23.29	22.79	23.00	41,744	-0.15(-0.64%)
Sep 30, 2016	22.83	23.32	22.53	23.14	54,548	+0.48(+2.11%)
Sep 29, 2016	23.38	23.38	22.64	22.67	20,246	-0.28(-1.20%)
Sep 28, 2016	22.70	22.95	22.70	22.94	42,710	+0.17(+0.73%)
Sep 27, 2016	22.45	22.80	22.25	22.78	54,646	+0.47(+2.10%)
Sep 26, 2016	22.07	22.35	21.76	22.31	73,617	+0.30(+1.38%)
Sep 23, 2016	22.02	22.25	21.59	22.00	29,797	-0.07(-0.33%)
Sep 22, 2016	21.88	22.11	21.74	22.08	42,635	+0.25(+1.14%)
Sep 21, 2016	21.57	21.90	21.47	21.83	79,325	+0.43(+2.02%)
Sep 20, 2016	21.81	22.03	21.25	21.40	69,829	-0.39(-1.77%)
Sep 19, 2016	21.23	22.29	21.14	21.78	51,433	+0.73(+3.45%)
Sep 16, 2016	21.11	21.25	20.97	21.06	56,080	-0.01(-0.04%)
Sep 15, 2016	20.97	21.29	20.72	21.07	37,275	+0.46(+2.23%)
Sep 14, 2016	20.89	21.02	20.53	20.61	50,213	-0.41(-1.97%)
Sep 13, 2016	21.36	21.47	20.94	21.02	38,090	-0.59(-2.72%)
Sep 12, 2016	21.33	21.73	21.33	21.61	34,817	+0.17(+0.82%)
Sep 09, 2016	21.87	21.98	21.43	21.43	30,715	-0.65(-2.96%)
Sep 08, 2016	22.27	22.34	21.85	22.09	24,596	-0.14(-0.62%)
Sep 07, 2016	22.16	22.25	22.01	22.23	29,110	+0.06(+0.25%)
Sep 06, 2016	21.94	22.23	21.61	22.17	30,988	+0.26(+1.18%)
Sep 02, 2016	21.83	21.91	21.91	21.91	31,428	+0.18(+0.85%)

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.