Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.85	18.89	18.54	18.80	351,838	+0.11(+0.59%)
Nov 29, 2016	19.22	19.38	18.62	18.69	291,177	-0.46(-2.40%)
Nov 28, 2016	19.05	19.17	18.69	19.15	372,450	+0.10(+0.52%)
Nov 25, 2016	19.46	19.54	19.05	19.05	436,508	-0.44(-2.26%)
Nov 23, 2016		19.49	19.49	19.49	0	+0.46(+2.42%)
Nov 22, 2016	18.86	19.10	18.42	19.03	390,922	+0.19(+1.01%)
Nov 21, 2016	19.04	19.45	18.32	18.84	469,146	-0.04(-0.21%)
Nov 18, 2016	18.70	19.02	18.48	18.88	418,864	+0.27(+1.45%)
Nov 17, 2016	18.33	18.71	18.09	18.61	428,205	+0.42(+2.31%)
Nov 16, 2016	18.32	18.48	18.02	18.19	289,612	-0.22(-1.20%)
Nov 15, 2016	18.34	18.57	18.10	18.41	563,341	+0.12(+0.66%)
Nov 14, 2016	18.71	18.74	18.25	18.29	629,869	-0.23(-1.24%)
Nov 11, 2016	18.05	18.79	17.90	18.52	1,918,573	-0.99(-5.07%)
Nov 10, 2016	19.46	19.58	19.06	19.51	313,532	+0.36(+1.88%)
Nov 09, 2016	19.31	19.43	18.30	19.15	400,442	-0.22(-1.14%)
Nov 08, 2016	18.81	19.70	18.71	19.37	264,611	+0.34(+1.79%)
Nov 07, 2016	18.40	19.14	18.10	19.03	670,890	+1.02(+5.66%)
Nov 04, 2016	17.96	18.35	17.89	18.01	421,291	+0.13(+0.73%)
Nov 03, 2016	17.52	18.59	17.20	17.88	1,078,969	+1.06(+6.30%)
Nov 02, 2016	17.32	17.64	16.39	16.82	801,000	-0.66(-3.78%)
Nov 01, 2016	17.20	17.67	17.11	17.48	304,237	+0.41(+2.40%)
Oct 31, 2016	16.92	17.33	16.40	17.07	373,812	+0.11(+0.65%)
Oct 28, 2016	16.39	17.11	16.32	16.96	441,066	+0.57(+3.48%)
Oct 27, 2016	17.79	17.79	16.36	16.39	561,522	-1.21(-6.88%)
Oct 26, 2016	18.42	18.44	17.53	17.60	518,581	-1.14(-6.08%)
Oct 25, 2016	18.92	19.05	18.52	18.74	156,779	-0.18(-0.95%)
Oct 24, 2016	19.13	19.28	18.74	18.92	179,404	-0.07(-0.37%)
Oct 21, 2016	18.61	19.06	18.36	18.99	183,305	+0.18(+0.96%)
Oct 20, 2016	18.45	18.93	18.43	18.81	174,485	+0.31(+1.68%)
Oct 19, 2016	18.55	18.63	18.39	18.50	220,635	+0.02(+0.11%)
Oct 18, 2016	18.55	18.68	18.31	18.48	154,118	+0.14(+0.76%)
Oct 17, 2016	18.25	18.74	18.10	18.34	296,213	+0.05(+0.27%)
Oct 14, 2016	18.29	18.33	17.99	18.29	152,987	+0.09(+0.49%)
Oct 13, 2016	18.05	18.34	18.01	18.20	151,381	-0.08(-0.44%)
Oct 12, 2016	18.65	18.79	18.21	18.28	179,996	-0.29(-1.56%)
Oct 11, 2016	19.01	19.23	18.40	18.57	462,829	-0.56(-2.93%)
Oct 10, 2016	18.50	19.76	18.48	19.13	626,724	+0.73(+3.97%)
Oct 07, 2016	18.20	18.54	18.05	18.40	150,070	+0.25(+1.38%)
Oct 06, 2016	18.56	18.57	17.98	18.15	163,168	-0.42(-2.26%)
Oct 05, 2016	18.13	18.70	17.98	18.57	281,801	+0.57(+3.17%)
Oct 04, 2016	18.10	18.22	17.91	18.00	190,331	-0.02(-0.11%)
Oct 03, 2016	17.81	18.04	17.54	18.02	119,651	+0.24(+1.35%)
Sep 30, 2016	17.34	17.93	17.33	17.78	129,557	+0.48(+2.77%)
Sep 29, 2016	17.74	17.88	17.01	17.30	233,214	-0.40(-2.26%)
Sep 28, 2016	17.91	18.16	17.67	17.70	328,231	-0.11(-0.62%)
Sep 27, 2016	17.03	17.95	17.02	17.81	532,177	+0.79(+4.64%)
Sep 26, 2016	17.36	17.36	16.67	17.02	145,252	-0.26(-1.50%)
Sep 23, 2016	17.55	17.74	17.23	17.28	127,068	-0.24(-1.37%)
Sep 22, 2016	17.05	17.72	16.77	17.52	388,806	+0.51(+3.00%)
Sep 21, 2016	17.28	17.30	16.55	17.01	447,127	-0.10(-0.58%)
Sep 20, 2016	17.16	17.29	17.01	17.11	224,448	+0.09(+0.53%)
Sep 19, 2016	17.35	17.36	16.98	17.02	163,437	-0.27(-1.56%)
Sep 16, 2016	17.29	17.30	17.03	17.29	458,850	+0.12(+0.70%)
Sep 15, 2016	16.48	17.34	16.34	17.17	266,085	+0.75(+4.57%)
Sep 14, 2016	16.43	16.81	16.23	16.42	266,403	-0.10(-0.61%)
Sep 13, 2016	16.57	16.73	16.41	16.52	200,991	-0.27(-1.61%)
Sep 12, 2016	16.38	16.80	16.37	16.79	140,735	+0.36(+2.19%)
Sep 09, 2016	16.91	17.01	16.41	16.43	281,660	-0.69(-4.03%)
Sep 08, 2016	16.62	17.15	16.54	17.12	249,005	+0.53(+3.19%)
Sep 07, 2016	16.48	16.79	16.46	16.59	126,134	+0.09(+0.55%)
Sep 06, 2016	15.93	16.57	15.93	16.50	205,488	+0.50(+3.12%)
Sep 02, 2016	16.19	16.00	16.00	16.00	130,200	-0.04(-0.25%)

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.