Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.42	19.94	19.30	19.78	1,932,202	+1.03(+5.47%)
Nov 29, 2016	18.76	19.01	18.51	18.76	1,577,562	-0.21(-1.10%)
Nov 28, 2016	19.39	19.53	18.96	18.97	1,136,671	-0.35(-1.82%)
Nov 25, 2016	19.41	19.52	19.18	19.32	320,727	-0.20(-1.03%)
Nov 23, 2016		19.52	19.52	19.52	0	+0.09(+0.45%)
Nov 22, 2016	18.82	19.62	18.81	19.43	2,514,534	+0.67(+3.59%)
Nov 21, 2016	18.45	18.82	18.45	18.76	1,230,458	+0.59(+3.26%)
Nov 18, 2016	17.96	18.25	17.62	18.16	1,536,711	+0.31(+1.75%)
Nov 17, 2016	18.32	18.43	17.77	17.85	1,350,119	-0.18(-0.98%)
Nov 16, 2016	18.61	18.70	17.96	18.03	1,125,016	-0.58(-3.14%)
Nov 15, 2016	18.29	18.69	18.27	18.61	1,670,480	+0.55(+3.06%)
Nov 14, 2016	18.18	18.25	17.88	18.06	1,707,113	-0.14(-0.79%)
Nov 11, 2016	18.62	18.62	18.15	18.20	1,323,332	-0.60(-3.19%)
Nov 10, 2016	18.38	19.06	18.34	18.81	960,053	+0.44(+2.40%)
Nov 09, 2016	17.71	18.60	17.44	18.37	1,380,608	+0.59(+3.33%)
Nov 08, 2016	17.72	18.01	17.69	17.77	1,093,448	+0.01(+0.05%)
Nov 07, 2016	17.83	18.02	17.69	17.76	1,048,747	+0.15(+0.86%)
Nov 04, 2016	18.06	18.19	17.59	17.61	2,078,256	-0.51(-2.83%)
Nov 03, 2016	18.43	18.72	18.06	18.12	2,678,658	-0.23(-1.25%)
Nov 02, 2016	18.97	18.98	18.17	18.35	3,091,428	-0.87(-4.55%)
Nov 01, 2016	19.06	19.57	19.06	19.23	1,211,290	-0.02(-0.12%)
Oct 31, 2016	19.60	19.77	18.75	19.25	1,793,637	-0.71(-3.56%)
Oct 28, 2016	20.26	20.48	19.94	19.96	779,088	-0.40(-1.96%)
Oct 27, 2016	20.05	20.37	20.02	20.36	1,086,192	+0.31(+1.56%)
Oct 26, 2016	19.92	20.07	19.71	20.05	836,298	+0.06(+0.31%)
Oct 25, 2016	19.90	20.19	19.82	19.99	1,218,716	+0.09(+0.43%)
Oct 24, 2016	19.82	19.97	19.54	19.90	1,779,088	+0.09(+0.43%)
Oct 21, 2016	19.99	19.99	19.64	19.82	1,500,446	-0.26(-1.28%)
Oct 20, 2016	20.03	20.09	19.74	20.07	1,016,293	-0.14(-0.70%)
Oct 19, 2016	20.32	20.42	20.11	20.21	2,347,354	+0.04(+0.19%)
Oct 18, 2016	20.17	20.24	19.82	20.17	772,392	+0.19(+0.94%)
Oct 17, 2016	20.06	20.21	19.93	19.99	559,930	-0.10(-0.51%)
Oct 14, 2016	20.49	20.54	19.85	20.09	795,820	-0.34(-1.64%)
Oct 13, 2016	20.33	20.54	20.07	20.42	799,923	-0.03(-0.15%)
Oct 12, 2016	20.13	20.46	20.13	20.46	757,534	+0.10(+0.50%)
Oct 11, 2016	20.39	20.50	20.12	20.35	1,248,669	-0.20(-0.95%)
Oct 10, 2016	19.96	20.59	19.95	20.55	1,413,740	+0.73(+3.66%)
Oct 07, 2016	19.63	19.96	19.51	19.82	1,488,196	+0.24(+1.24%)
Oct 06, 2016	19.57	19.71	19.17	19.58	1,021,872	+0.02(+0.08%)
Oct 05, 2016	19.62	19.72	19.39	19.57	694,495	+0.13(+0.68%)
Oct 04, 2016	19.64	19.76	19.35	19.43	459,125	-0.23(-1.19%)
Oct 03, 2016	19.96	19.98	19.53	19.67	527,859	-0.20(-0.98%)
Sep 30, 2016	19.80	19.91	19.60	19.86	644,924	+0.23(+1.15%)
Sep 29, 2016	19.78	19.86	19.45	19.64	612,621	-0.14(-0.71%)
Sep 28, 2016	19.33	19.83	19.07	19.78	747,688	+0.63(+3.30%)
Sep 27, 2016	19.04	19.24	19.00	19.14	511,110	-0.11(-0.57%)
Sep 26, 2016	19.42	19.59	19.21	19.25	800,973	+0.00(+0.00%)
Sep 23, 2016	19.31	19.64	19.24	19.25	542,532	-0.23(-1.20%)
Sep 22, 2016	19.25	19.55	19.19	19.49	1,177,025	+0.38(+2.00%)
Sep 21, 2016	18.90	19.21	18.80	19.10	655,764	+0.42(+2.26%)
Sep 20, 2016	18.70	18.87	18.58	18.68	555,950	-0.09(-0.46%)
Sep 19, 2016	19.12	19.12	18.77	18.77	677,522	+0.13(+0.71%)
Sep 16, 2016	18.45	18.74	18.44	18.64	1,663,129	-0.06(-0.33%)
Sep 15, 2016	18.75	18.88	18.50	18.70	951,808	-0.05(-0.29%)
Sep 14, 2016	18.67	18.90	18.56	18.75	953,119	+0.11(+0.59%)
Sep 13, 2016	18.93	18.98	18.60	18.64	1,897,459	-0.62(-3.20%)
Sep 12, 2016	18.93	19.34	18.82	19.26	1,090,321	+0.06(+0.33%)
Sep 09, 2016	19.72	19.78	19.12	19.20	1,608,563	-0.54(-2.73%)
Sep 08, 2016	19.72	19.82	19.53	19.74	1,377,357	+0.27(+1.36%)
Sep 07, 2016	19.51	19.89	19.35	19.47	2,042,355	+0.25(+1.30%)
Sep 06, 2016	18.93	19.62	18.93	19.22	2,428,233	+0.48(+2.54%)
Sep 02, 2016	18.45	18.75	18.75	18.75	757,439	+0.48(+2.65%)

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.