Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.73	19.02	18.29	18.44	147,791	-0.47(-2.49%)
Nov 29, 2016	18.65	19.20	18.55	18.91	158,013	+0.26(+1.41%)
Nov 28, 2016	18.22	19.07	18.22	18.64	122,758	+0.43(+2.35%)
Nov 25, 2016	18.00	18.39	18.00	18.22	59,328	+0.18(+0.99%)
Nov 23, 2016		18.04	18.04	18.04	0	-0.50(-2.69%)
Nov 22, 2016	18.39	18.97	18.36	18.54	153,098	+0.29(+1.56%)
Nov 21, 2016	19.04	19.34	18.00	18.25	380,658	-0.78(-4.12%)
Nov 18, 2016	19.04	19.25	18.82	19.04	118,684	+0.00(+0.00%)
Nov 17, 2016	19.11	19.57	18.86	19.04	160,818	+0.00(+0.00%)
Nov 16, 2016	19.43	19.47	18.79	19.04	125,256	-0.21(-1.11%)
Nov 15, 2016	19.21	19.91	18.72	19.25	265,881	+0.78(+4.25%)
Nov 14, 2016	19.07	19.28	17.72	18.47	285,486	-0.53(-2.81%)
Nov 11, 2016	17.50	19.04	17.50	19.00	173,663	+1.50(+8.55%)
Nov 10, 2016	18.36	18.39	16.43	17.50	526,945	-0.78(-4.29%)
Nov 09, 2016	17.93	18.32	17.53	18.29	151,128	+0.07(+0.39%)
Nov 08, 2016	18.00	18.50	18.00	18.22	122,374	+0.25(+1.39%)
Nov 07, 2016	17.79	18.04	17.68	17.97	92,436	+0.18(+1.00%)
Nov 04, 2016	18.04	18.25	17.61	17.79	159,146	-0.36(-1.96%)
Nov 03, 2016	17.54	18.18	17.33	18.15	130,782	+0.64(+3.67%)
Nov 02, 2016	17.33	17.61	17.18	17.50	117,072	+0.11(+0.61%)
Nov 01, 2016	17.25	17.54	17.15	17.40	120,311	+0.14(+0.83%)
Oct 31, 2016	17.47	17.47	17.18	17.25	185,582	-0.14(-0.82%)
Oct 28, 2016	17.47	17.57	17.29	17.40	124,965	-0.18(-1.01%)
Oct 27, 2016	18.15	18.22	17.33	17.57	145,196	-0.61(-3.33%)
Oct 26, 2016	18.68	18.68	18.07	18.18	167,382	-0.50(-2.67%)
Oct 25, 2016	18.72	18.97	18.61	18.68	100,458	-0.04(-0.19%)
Oct 24, 2016	18.72	18.75	18.47	18.72	89,608	+0.14(+0.77%)
Oct 21, 2016	18.22	18.61	18.22	18.57	160,569	+0.18(+0.97%)
Oct 20, 2016	18.72	18.79	18.25	18.39	116,050	-0.43(-2.27%)
Oct 19, 2016	18.50	19.00	18.43	18.82	173,517	+0.21(+1.15%)
Oct 18, 2016	18.43	18.89	18.22	18.61	97,878	+0.25(+1.36%)
Oct 17, 2016	18.18	18.47	18.04	18.36	103,877	+0.24(+1.34%)
Oct 14, 2016	18.25	18.30	17.99	18.12	106,099	-0.11(-0.63%)
Oct 13, 2016	18.44	18.57	18.19	18.23	145,126	-0.27(-1.46%)
Oct 12, 2016	18.08	18.64	18.08	18.50	156,531	+0.48(+2.65%)
Oct 11, 2016	18.66	18.66	17.80	18.02	239,086	-0.63(-3.40%)
Oct 10, 2016	18.39	18.84	18.30	18.66	207,307	+0.34(+1.87%)
Oct 07, 2016	18.68	18.81	18.25	18.32	248,750	-0.34(-1.80%)
Oct 06, 2016	18.97	19.32	18.60	18.65	140,634	-0.42(-2.21%)
Oct 05, 2016	19.43	19.53	18.87	19.07	338,595	-0.26(-1.36%)
Oct 04, 2016	19.76	19.76	19.27	19.34	189,603	-0.29(-1.49%)
Oct 03, 2016	20.66	20.66	19.30	19.63	312,400	-1.14(-5.49%)
Sep 30, 2016	21.33	21.33	20.72	20.77	341,785	-0.47(-2.22%)
Sep 29, 2016	21.35	21.35	20.85	21.24	118,510	-0.19(-0.86%)
Sep 28, 2016	21.46	21.54	21.09	21.43	171,227	-0.02(-0.10%)
Sep 27, 2016	21.08	21.71	20.99	21.45	210,155	+0.51(+2.42%)
Sep 26, 2016	21.10	21.15	20.90	20.94	85,750	-0.10(-0.47%)
Sep 23, 2016	21.05	21.18	20.83	21.04	85,414	-0.03(-0.14%)
Sep 22, 2016	21.57	21.58	20.82	21.07	224,681	-0.43(-2.02%)
Sep 21, 2016	20.80	21.60	20.70	21.50	147,135	+0.87(+4.22%)
Sep 20, 2016	20.46	20.73	20.26	20.63	171,238	+0.31(+1.51%)
Sep 19, 2016	19.50	20.53	19.49	20.33	159,193	+0.94(+4.86%)
Sep 16, 2016	19.66	19.71	19.24	19.39	212,645	-0.33(-1.66%)
Sep 15, 2016	20.82	20.85	19.66	19.71	230,081	-1.08(-5.21%)
Sep 14, 2016	20.83	20.99	20.53	20.80	169,845	-0.11(-0.55%)
Sep 13, 2016	21.10	21.33	20.80	20.91	267,188	-0.21(-0.98%)
Sep 12, 2016	20.84	21.21	20.61	21.12	130,816	+0.06(+0.27%)
Sep 09, 2016	21.73	21.73	20.99	21.06	202,634	-0.68(-3.12%)
Sep 08, 2016	21.72	21.86	21.47	21.74	98,864	+0.02(+0.10%)
Sep 07, 2016	21.20	21.72	20.90	21.72	186,328	+0.59(+2.80%)
Sep 06, 2016	21.23	21.27	20.85	21.13	230,957	-0.06(-0.30%)
Sep 02, 2016	20.69	21.19	21.19	21.19	170,551	+0.46(+2.24%)

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.