Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.87	20.89	20.14	20.27	688,217	-0.43(-2.08%)
Nov 29, 2016	20.97	21.10	20.60	20.70	796,656	-0.29(-1.38%)
Nov 28, 2016	21.54	21.75	20.96	20.99	741,851	-0.62(-2.87%)
Nov 25, 2016	21.46	21.79	21.36	21.61	1,117,671	+0.25(+1.17%)
Nov 23, 2016		21.36	21.36	21.36	0	+0.60(+2.89%)
Nov 22, 2016	20.35	20.76	20.16	20.76	1,103,248	+0.46(+2.27%)
Nov 21, 2016	20.12	20.42	20.12	20.30	905,942	+0.29(+1.45%)
Nov 18, 2016	20.44	20.65	19.94	20.01	1,208,034	-0.22(-1.09%)
Nov 17, 2016	20.27	20.66	19.96	20.23	6,633,072	-0.98(-4.60%)
Nov 16, 2016	21.18	21.40	20.75	21.21	737,573	+0.03(+0.12%)
Nov 15, 2016	21.36	21.51	20.92	21.18	650,987	-0.03(-0.12%)
Nov 14, 2016	21.77	22.07	21.07	21.21	1,132,067	-0.37(-1.71%)
Nov 11, 2016	21.17	21.85	21.10	21.58	1,288,340	+0.55(+2.63%)
Nov 10, 2016	20.39	21.24	20.39	21.02	1,113,095	+0.77(+3.82%)
Nov 09, 2016	19.13	20.35	19.12	20.25	676,144	+0.73(+3.74%)
Nov 08, 2016		19.60	18.77	19.52	971,881	+0.45(+2.35%)
Nov 07, 2016	18.52	19.18	18.52	19.07	632,688	+0.62(+3.33%)
Nov 04, 2016	18.16	18.71	18.13	18.45	640,462	+0.25(+1.40%)
Nov 03, 2016	18.55	18.72	18.13	18.20	934,138	-0.13(-0.72%)
Nov 02, 2016	18.45	18.67	18.11	18.33	687,231	-0.21(-1.14%)
Nov 01, 2016	18.85	18.85	18.02	18.54	730,097	-0.10(-0.52%)
Oct 31, 2016	18.66	18.82	18.55	18.64	823,251	+0.04(+0.19%)
Oct 28, 2016	18.82	19.07	18.50	18.60	1,113,616	-0.26(-1.40%)
Oct 27, 2016	19.34	19.47	18.02	18.87	2,519,119	+1.00(+5.61%)
Oct 26, 2016	17.24	18.03	16.90	17.86	1,060,739	+0.65(+3.78%)
Oct 25, 2016	17.38	17.57	16.88	17.21	771,115	-0.11(-0.61%)
Oct 24, 2016	16.98	17.42	16.98	17.32	698,480	+0.35(+2.07%)
Oct 21, 2016	17.06	17.29	16.85	16.97	371,566	-0.23(-1.33%)
Oct 20, 2016	17.16	17.28	17.10	17.20	377,798	+0.01(+0.05%)
Oct 19, 2016	17.16	17.21	16.92	17.19	240,041	+0.09(+0.51%)
Oct 18, 2016	17.21	17.33	17.05	17.10	194,464	+0.08(+0.46%)
Oct 17, 2016	17.27	17.27	16.96	17.02	231,203	-0.13(-0.77%)
Oct 14, 2016	17.17	17.54	17.11	17.15	332,569	+0.03(+0.15%)
Oct 13, 2016	17.41	17.43	17.06	17.13	602,847	-0.33(-1.86%)
Oct 12, 2016	17.37	17.55	17.15	17.45	923,458	+0.04(+0.20%)
Oct 11, 2016	17.61	17.62	17.31	17.42	286,841	-0.18(-1.05%)
Oct 10, 2016	17.41	17.67	17.31	17.60	359,368	+0.17(+0.96%)
Oct 07, 2016	17.51	17.58	17.21	17.43	715,406	-0.11(-0.60%)
Oct 06, 2016	17.41	17.68	17.31	17.54	335,412	-0.03(-0.15%)
Oct 05, 2016	17.50	17.72	17.49	17.57	342,016	+0.14(+0.81%)
Oct 04, 2016	17.57	17.63	17.33	17.43	437,625	-0.13(-0.75%)
Oct 03, 2016	17.50	17.57	17.21	17.56	545,784	-0.09(-0.50%)
Sep 30, 2016	17.65	17.72	17.56	17.65	620,436	+0.05(+0.30%)
Sep 29, 2016	17.59	17.75	17.56	17.59	423,445	-0.09(-0.50%)
Sep 28, 2016	17.69	17.82	17.50	17.68	541,837	-0.11(-0.64%)
Sep 27, 2016	17.78	17.92	17.51	17.79	708,526	+0.05(+0.30%)
Sep 26, 2016	18.41	18.45	17.70	17.74	1,275,201	-0.72(-3.90%)
Sep 23, 2016	17.79	18.49	17.45	18.46	4,977,888	+1.00(+5.74%)
Sep 22, 2016	17.45	17.57	17.38	17.46	293,527	+0.13(+0.76%)
Sep 21, 2016	17.27	17.55	17.20	17.33	563,751	+0.01(+0.05%)
Sep 20, 2016	17.20	17.45	17.14	17.32	295,096	+0.18(+1.08%)
Sep 19, 2016	17.45	17.50	16.96	17.14	323,939	-0.32(-1.81%)
Sep 16, 2016	17.45	17.61	17.22	17.45	506,316	-0.07(-0.40%)
Sep 15, 2016	17.20	17.77	17.14	17.52	706,053	+0.33(+1.89%)
Sep 14, 2016	17.50	17.50	17.02	17.20	402,287	-0.25(-1.46%)
Sep 13, 2016	17.82	17.88	17.36	17.45	793,366	-0.55(-3.03%)
Sep 12, 2016	17.58	18.02	17.02	18.00	757,280	+0.32(+1.79%)
Sep 09, 2016	18.14	18.30	17.67	17.68	556,481	-0.60(-3.27%)
Sep 08, 2016	18.65	18.71	18.21	18.28	315,985	-0.46(-2.44%)
Sep 07, 2016	18.67	18.76	18.30	18.74	365,228	+0.06(+0.33%)
Sep 06, 2016	18.52	18.71	18.39	18.67	422,515	+0.21(+1.14%)
Sep 02, 2016	18.42	18.46	18.46	18.46	381,376	+0.09(+0.48%)

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.