Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.23	19.23	18.47	18.65	21,893	-0.36(-1.87%)
Nov 29, 2016	18.45	19.08	18.23	19.00	8,063	+0.04(+0.20%)
Nov 28, 2016	18.13	19.20	18.13	18.96	74,875	+0.84(+4.63%)
Nov 25, 2016	18.45	18.47	17.96	18.12	17,498	-0.25(-1.34%)
Nov 23, 2016		18.37	18.37	18.37	0	-0.81(-4.21%)
Nov 22, 2016	19.19	19.32	18.80	19.18	22,897	+0.31(+1.65%)
Nov 21, 2016	18.65	19.31	18.62	18.87	19,185	+0.44(+2.38%)
Nov 18, 2016	18.40	18.55	17.92	18.43	24,947	-0.30(-1.62%)
Nov 17, 2016	19.67	19.67	18.58	18.73	32,490	-0.81(-4.17%)
Nov 16, 2016	19.86	20.11	19.32	19.55	30,583	-0.23(-1.18%)
Nov 15, 2016	18.75	19.78	18.75	19.78	30,744	+1.11(+5.95%)
Nov 14, 2016	18.74	18.87	17.56	18.67	152,703	-0.23(-1.20%)
Nov 11, 2016	20.07	20.16	18.52	18.89	72,706	-1.29(-6.40%)
Nov 10, 2016	21.89	21.89	20.13	20.18	81,465	-1.72(-7.85%)
Nov 09, 2016	21.96	23.19	21.76	21.90	41,648	+0.25(+1.16%)
Nov 08, 2016	21.70	22.14	21.63	21.65	18,010	-0.16(-0.74%)
Nov 07, 2016	21.88	21.88	21.42	21.81	22,826	-0.74(-3.27%)
Nov 04, 2016	22.91	22.91	22.34	22.55	7,134	-0.37(-1.63%)
Nov 03, 2016	22.90	23.00	22.41	22.92	17,973	-0.00(-0.00%)
Nov 02, 2016	23.60	23.91	22.93	22.93	33,358	-0.17(-0.73%)
Nov 01, 2016	22.67	23.33	22.67	23.09	16,323	+0.65(+2.88%)
Oct 31, 2016	22.16	22.50	22.15	22.45	15,188	+0.32(+1.46%)
Oct 28, 2016	22.15	22.30	21.80	22.12	22,735	-0.06(-0.28%)
Oct 27, 2016	22.65	22.65	22.12	22.19	11,572	-0.20(-0.88%)
Oct 26, 2016	22.93	23.08	22.30	22.38	13,008	-0.55(-2.40%)
Oct 25, 2016	22.65	23.17	22.58	22.93	29,136	+0.28(+1.23%)
Oct 24, 2016	23.11	23.14	22.40	22.65	17,556	-0.39(-1.71%)
Oct 21, 2016	23.17	23.17	22.08	23.05	13,998	-0.13(-0.56%)
Oct 20, 2016	23.34	23.36	22.94	23.18	5,783	-0.21(-0.91%)
Oct 19, 2016	22.95	23.58	22.95	23.39	29,930	+0.58(+2.55%)
Oct 18, 2016	22.31	22.85	22.12	22.81	18,412	+0.75(+3.40%)
Oct 17, 2016	22.05	22.25	22.04	22.06	19,910	+0.11(+0.50%)
Oct 14, 2016	22.13	22.51	21.95	21.95	17,202	-0.23(-1.02%)
Oct 13, 2016	21.89	22.92	21.89	22.18	36,820	+0.23(+1.06%)
Oct 12, 2016	21.55	22.02	21.55	21.94	25,507	+0.42(+1.95%)
Oct 11, 2016	21.85	22.00	21.50	21.52	26,536	-0.48(-2.17%)
Oct 10, 2016	21.79	22.28	21.79	22.00	17,878	+0.34(+1.55%)
Oct 07, 2016	21.59	22.36	21.38	21.66	24,612	+0.41(+1.95%)
Oct 06, 2016	21.72	21.89	21.24	21.25	44,020	-1.02(-4.58%)
Oct 05, 2016	22.47	22.58	21.68	22.27	85,729	+0.03(+0.12%)
Oct 04, 2016	24.11	24.11	21.96	22.25	97,776	-2.09(-8.60%)
Oct 03, 2016	24.62	24.63	24.04	24.34	22,941	-0.42(-1.69%)
Sep 30, 2016	25.10	25.32	24.73	24.76	12,220	-0.15(-0.58%)
Sep 29, 2016	25.01	25.54	24.47	24.90	22,452	-0.30(-1.20%)
Sep 28, 2016	24.27	25.28	24.24	25.21	14,220	+0.62(+2.51%)
Sep 27, 2016	25.20	25.20	24.52	24.59	27,472	-0.83(-3.27%)
Sep 26, 2016	25.79	26.13	25.23	25.42	20,943	-0.48(-1.87%)
Sep 23, 2016	26.28	26.28	25.65	25.90	20,064	-0.76(-2.84%)
Sep 22, 2016	26.86	27.53	26.47	26.66	46,365	-0.23(-0.84%)
Sep 21, 2016	25.23	26.89	25.23	26.89	45,986	+1.70(+6.75%)
Sep 20, 2016	24.00	25.28	24.00	25.18	25,202	+0.10(+0.41%)
Sep 19, 2016	25.26	25.61	25.06	25.08	7,411	-0.05(-0.18%)
Sep 16, 2016	25.21	25.72	24.90	25.13	37,412	-0.41(-1.62%)
Sep 15, 2016	25.63	26.08	25.12	25.54	24,628	+0.04(+0.15%)
Sep 14, 2016	25.58	26.08	25.41	25.50	40,078	+0.20(+0.79%)
Sep 13, 2016	26.41	26.41	25.08	25.30	32,761	-1.05(-3.97%)
Sep 12, 2016	25.13	26.36	24.42	26.35	69,719	+0.78(+3.03%)
Sep 09, 2016	26.70	26.70	25.52	25.57	44,618	-1.39(-5.15%)
Sep 08, 2016	27.20	27.36	26.81	26.96	48,281	-0.30(-1.09%)
Sep 07, 2016	27.97	28.00	26.84	27.26	68,517	-0.50(-1.79%)
Sep 06, 2016	26.81	27.85	26.81	27.76	112,810	+1.44(+5.48%)
Sep 02, 2016	25.17	26.32	26.32	26.32	177,828	+1.74(+7.07%)

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.