Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.70	18.70	17.65	17.75	266,237	-0.05(-0.28%)
Nov 29, 2016	18.60	18.80	17.60	17.80	157,571	-0.85(-4.56%)
Nov 28, 2016	18.50	19.10	18.40	18.65	398,773	+0.20(+1.08%)
Nov 25, 2016	18.20	18.70	18.00	18.45	42,587	+0.35(+1.93%)
Nov 23, 2016		18.10	18.10	18.10	0	-0.45(-2.43%)
Nov 22, 2016	18.05	18.65	17.50	18.55	53,851	+0.55(+3.06%)
Nov 21, 2016	18.55	18.66	17.80	18.00	65,272	-0.45(-2.44%)
Nov 18, 2016	17.90	18.85	17.50	18.45	167,124	+0.55(+3.07%)
Nov 17, 2016	17.60	17.95	17.40	17.90	38,543	+0.25(+1.42%)
Nov 16, 2016	16.75	17.75	16.75	17.65	73,809	+0.85(+5.06%)
Nov 15, 2016	17.20	17.20	16.65	16.80	73,651	-0.50(-2.89%)
Nov 14, 2016	17.50	17.75	17.00	17.30	112,478	-0.10(-0.57%)
Nov 11, 2016	17.20	17.45	17.15	17.40	148,464	+0.15(+0.87%)
Nov 10, 2016	17.75	17.90	17.10	17.25	145,315	-0.40(-2.27%)
Nov 09, 2016	16.60	17.85	16.55	17.65	174,274	+0.90(+5.37%)
Nov 08, 2016	16.05	16.85	16.00	16.75	127,219	+0.60(+3.72%)
Nov 07, 2016	16.10	16.45	15.95	16.15	170,867	+0.30(+1.89%)
Nov 04, 2016	15.70	16.10	15.55	15.85	73,655	+0.20(+1.28%)
Nov 03, 2016	15.80	16.35	15.55	15.65	220,115	-0.10(-0.63%)
Nov 02, 2016	15.75	15.90	15.30	15.75	164,760	+0.05(+0.32%)
Nov 01, 2016	15.55	15.85	15.15	15.70	102,410	+0.10(+0.64%)
Oct 31, 2016	15.30	16.15	15.30	15.60	178,834	+0.20(+1.30%)
Oct 28, 2016	15.15	15.40	15.10	15.40	67,931	+0.10(+0.65%)
Oct 27, 2016	15.50	15.50	14.85	15.30	63,735	-0.05(-0.33%)
Oct 26, 2016	15.80	15.92	15.30	15.35	78,592	-0.40(-2.54%)
Oct 25, 2016	16.05	16.10	15.65	15.75	144,929	-0.30(-1.87%)
Oct 24, 2016	15.65	16.14	15.55	16.05	140,298	+0.60(+3.88%)
Oct 21, 2016	15.05	15.50	14.90	15.45	148,607	+0.35(+2.32%)
Oct 20, 2016	15.10	15.45	14.85	15.10	88,654	+0.05(+0.33%)
Oct 19, 2016	14.75	15.10	14.55	15.05	133,503	+0.25(+1.69%)
Oct 18, 2016	15.05	15.20	14.75	14.80	183,528	-0.05(-0.34%)
Oct 17, 2016	15.20	15.35	14.80	14.85	115,627	-0.38(-2.50%)
Oct 14, 2016	15.44	15.60	15.21	15.23	92,862	-0.13(-0.85%)
Oct 13, 2016	14.87	15.46	14.85	15.36	148,600	+0.47(+3.16%)
Oct 12, 2016	14.98	15.19	14.85	14.89	66,440	-0.02(-0.13%)
Oct 11, 2016	14.93	14.98	14.85	14.91	238,000	+0.00(+0.00%)
Oct 10, 2016	15.10	15.41	14.85	14.91	231,972	-0.06(-0.40%)
Oct 07, 2016	15.10	15.10	14.90	14.97	245,216	-0.03(-0.20%)
Oct 06, 2016	15.18	15.18	14.82	15.00	217,083	-0.11(-0.73%)
Oct 05, 2016	15.23	15.29	15.05	15.11	93,598	+0.02(+0.13%)
Oct 04, 2016	15.34	15.67	15.09	15.09	132,140	-0.12(-0.79%)
Oct 03, 2016	14.50	15.22	14.40	15.21	188,881	+0.71(+4.90%)
Sep 30, 2016	14.98	14.98	14.27	14.50	188,428	-0.39(-2.62%)
Sep 29, 2016	14.85	15.42	14.82	14.89	175,492	+0.22(+1.50%)
Sep 28, 2016	15.15	15.20	14.51	14.67	240,061	-0.37(-2.46%)
Sep 27, 2016	15.52	15.75	14.88	15.04	454,594	-0.42(-2.72%)
Sep 26, 2016	17.03	17.16	15.22	15.46	1,025,184	-2.54(-14.11%)
Sep 23, 2016	18.33	18.55	17.99	18.00	112,371	-0.41(-2.23%)
Sep 22, 2016	18.25	18.62	18.25	18.41	171,744	+0.40(+2.22%)
Sep 21, 2016	18.07	18.52	18.00	18.01	94,514	+0.02(+0.11%)
Sep 20, 2016	18.53	18.96	17.98	17.99	110,145	-0.54(-2.91%)
Sep 19, 2016	19.20	19.36	18.30	18.53	97,091	-0.83(-4.29%)
Sep 16, 2016	18.33	19.36	18.12	19.36	388,234	+1.11(+6.08%)
Sep 15, 2016	18.14	18.25	17.95	18.25	79,849	+0.16(+0.88%)
Sep 14, 2016	17.98	18.16	17.96	18.09	117,706	+0.05(+0.28%)
Sep 13, 2016	18.15	18.40	17.99	18.04	156,566	-0.37(-2.01%)
Sep 12, 2016	17.99	18.42	17.78	18.41	132,912	+0.32(+1.77%)
Sep 09, 2016	17.85	18.12	17.51	18.09	175,889	+0.07(+0.39%)
Sep 08, 2016	18.21	18.21	17.85	18.02	108,404	-0.23(-1.26%)
Sep 07, 2016	17.46	18.89	17.44	18.25	208,953	+0.72(+4.11%)
Sep 06, 2016	18.46	18.54	17.30	17.53	106,382	-0.85(-4.62%)
Sep 02, 2016	18.70	18.38	18.38	18.38	125,300	-0.33(-1.76%)

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.