Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.27	18.69	17.80	18.00	37,513	-0.40(-2.17%)
Nov 29, 2016	18.27	18.47	18.25	18.40	16,610	+0.13(+0.71%)
Nov 28, 2016	18.27	18.36	18.20	18.27	17,261	-0.05(-0.27%)
Nov 25, 2016	18.34	18.47	18.27	18.32	4,780	-0.03(-0.16%)
Nov 24, 2016	18.37	18.41	18.30	18.35	6,294	+0.10(+0.55%)
Nov 23, 2016	18.21	18.41	18.18	18.25	10,401	+0.01(+0.05%)
Nov 22, 2016	18.09	18.30	18.07	18.24	19,087	+0.04(+0.22%)
Nov 21, 2016	17.76	18.22	17.76	18.20	22,119	+0.20(+1.11%)
Nov 18, 2016	18.92	18.92	17.84	18.00	36,697	-1.02(-5.36%)
Nov 17, 2016	18.19	19.09	18.19	19.02	28,011	+0.83(+4.56%)
Nov 16, 2016	18.03	18.43	18.03	18.19	13,431	-0.23(-1.25%)
Nov 15, 2016	18.21	18.45	17.81	18.42	353,177	+0.36(+1.99%)
Nov 14, 2016	18.51	18.59	18.06	18.06	66,071	-0.48(-2.59%)
Nov 11, 2016	19.24	19.46	18.53	18.54	58,320	-0.66(-3.44%)
Nov 10, 2016	20.06	21.90	18.70	19.20	136,862	-2.80(-12.73%)
Nov 09, 2016	21.63	22.15	21.63	22.00	12,864	-0.09(-0.41%)
Nov 08, 2016	22.08	22.09	21.93	22.09	2,158	+0.00(+0.00%)
Nov 07, 2016	21.62	22.09	21.62	22.09	11,879	+0.51(+2.36%)
Nov 04, 2016	21.56	22.06	21.51	21.58	9,519	-0.41(-1.86%)
Nov 03, 2016	22.05	22.24	21.83	21.99	83,174	-0.08(-0.36%)
Nov 02, 2016	22.05	22.13	21.93	22.07	23,764	+0.16(+0.73%)
Nov 01, 2016	21.72	22.05	21.61	21.91	14,080	+0.18(+0.83%)
Oct 31, 2016	21.45	21.91	21.45	21.73	12,642	+0.22(+1.02%)
Oct 28, 2016	21.53	21.74	21.28	21.51	20,623	-0.19(-0.88%)
Oct 27, 2016	21.72	21.83	21.61	21.70	9,601	-0.02(-0.09%)
Oct 26, 2016	21.62	21.99	21.62	21.72	6,661	-0.25(-1.14%)
Oct 25, 2016	22.00	22.02	21.76	21.97	54,875	-0.03(-0.14%)
Oct 24, 2016	21.89	22.10	21.86	22.00	8,924	+0.19(+0.87%)
Oct 21, 2016	21.93	22.12	21.60	21.81	17,453	-0.05(-0.23%)
Oct 20, 2016	21.83	22.09	21.83	21.86	48,921	+0.12(+0.55%)
Oct 19, 2016	21.55	21.90	21.55	21.74	33,328	+0.24(+1.12%)
Oct 18, 2016	21.02	21.60	20.95	21.50	40,744	+0.54(+2.58%)
Oct 17, 2016	20.99	21.01	20.25	20.96	7,821	-0.01(-0.05%)
Oct 14, 2016	20.26	20.99	20.26	20.97	34,048	+0.21(+1.01%)
Oct 13, 2016	20.59	20.88	20.59	20.76	13,079	-0.08(-0.38%)
Oct 12, 2016	20.57	21.00	20.56	20.84	13,771	-0.01(-0.05%)
Oct 11, 2016	20.18	20.92	20.18	20.85	6,616	+0.01(+0.05%)
Oct 07, 2016		20.84	20.84	20.84	0	-0.13(-0.62%)
Oct 06, 2016	20.76	21.00	20.52	20.97	32,698	+0.17(+0.82%)
Oct 05, 2016	20.56	20.83	20.41	20.80	62,294	+0.29(+1.41%)
Oct 04, 2016	20.50	20.70	20.45	20.51	79,685	-0.04(-0.19%)
Oct 03, 2016	20.72	20.72	20.50	20.55	2,312	+0.05(+0.24%)
Sep 30, 2016	20.41	20.68	20.40	20.50	15,575	+0.05(+0.24%)
Sep 29, 2016	20.51	20.66	20.42	20.45	7,731	-0.08(-0.39%)
Sep 28, 2016	20.44	20.60	20.34	20.53	63,868	+0.03(+0.15%)
Sep 27, 2016	20.53	20.58	20.40	20.50	36,807	-0.02(-0.10%)
Sep 26, 2016	20.50	20.67	20.50	20.52	5,196	-0.04(-0.19%)
Sep 23, 2016	20.51	20.66	20.50	20.56	55,888	+0.05(+0.24%)
Sep 22, 2016	20.56	20.57	20.42	20.51	23,164	-0.06(-0.29%)
Sep 21, 2016	20.26	20.73	20.26	20.57	9,437	+0.04(+0.19%)
Sep 20, 2016	20.69	20.74	20.53	20.53	35,037	+0.00(+0.00%)
Sep 19, 2016	20.81	20.81	20.49	20.53	5,844	-0.29(-1.39%)
Sep 16, 2016	20.41	20.82	20.41	20.82	30,610	+0.37(+1.81%)
Sep 15, 2016	20.62	20.62	20.44	20.45	4,067	-0.04(-0.20%)
Sep 14, 2016	20.05	20.80	20.05	20.49	34,463	+0.11(+0.54%)
Sep 13, 2016	20.61	20.62	20.29	20.38	8,303	-0.13(-0.63%)
Sep 12, 2016	20.29	20.74	20.29	20.51	36,303	-0.27(-1.30%)
Sep 09, 2016	20.51	20.88	20.50	20.78	105,002	+0.15(+0.73%)
Sep 08, 2016	20.15	20.84	20.15	20.63	218,235	+0.28(+1.38%)
Sep 07, 2016	19.46	20.76	19.07	20.35	435,700	+0.93(+4.79%)
Sep 06, 2016	19.02	19.48	19.02	19.42	8,903	+0.40(+2.10%)
Sep 02, 2016		19.02	19.02	19.02	0	+0.34(+1.82%)

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.