Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.67	19.74	19.14	19.25	126,196	-0.39(-1.98%)
Nov 29, 2016	19.39	19.72	19.26	19.64	141,956	+0.37(+1.92%)
Nov 28, 2016	19.55	19.85	19.16	19.27	201,558	-0.55(-2.77%)
Nov 25, 2016	19.82	19.87	19.58	19.82	100,458	-0.01(-0.05%)
Nov 23, 2016		19.83	19.83	19.83	0	+0.42(+2.15%)
Nov 22, 2016	19.94	20.03	19.20	19.41	166,852	-0.52(-2.61%)
Nov 21, 2016	19.94	19.95	19.48	19.93	157,778	+0.01(+0.05%)
Nov 18, 2016	19.84	20.09	19.81	19.92	176,417	+0.09(+0.43%)
Nov 17, 2016	19.83	20.09	19.74	19.84	154,356	+0.10(+0.53%)
Nov 16, 2016	19.89	20.04	19.72	19.73	189,687	-0.16(-0.81%)
Nov 15, 2016	20.06	20.06	19.67	19.90	203,591	-0.22(-1.08%)
Nov 14, 2016	20.64	20.64	19.86	20.11	227,359	-0.33(-1.62%)
Nov 11, 2016	19.97	20.53	19.82	20.45	347,846	+0.47(+2.37%)
Nov 10, 2016	19.61	20.00	19.41	19.97	313,450	+0.57(+2.93%)
Nov 09, 2016	18.94	19.69	18.94	19.40	363,790	+0.69(+3.69%)
Nov 08, 2016	18.51	18.89	18.36	18.71	163,702	+0.10(+0.56%)
Nov 07, 2016	17.93	18.62	17.89	18.61	471,277	+1.13(+6.45%)
Nov 04, 2016	17.26	17.77	17.26	17.48	237,773	+0.25(+1.43%)
Nov 03, 2016	17.23	17.47	17.19	17.23	257,703	+0.00(+0.00%)
Nov 02, 2016	17.22	17.41	16.87	17.23	448,572	-0.06(-0.33%)
Nov 01, 2016	20.52	20.79	16.70	17.29	1,342,933	-2.43(-12.34%)
Oct 31, 2016	19.43	19.82	19.13	19.73	287,908	+0.29(+1.51%)
Oct 28, 2016	19.35	19.47	19.19	19.43	124,214	+0.05(+0.24%)
Oct 27, 2016	19.75	19.90	19.34	19.38	168,399	-0.26(-1.30%)
Oct 26, 2016	20.07	20.08	19.57	19.64	183,239	-0.51(-2.54%)
Oct 25, 2016	20.82	20.82	20.11	20.15	167,797	-0.63(-3.05%)
Oct 24, 2016	20.65	20.87	20.59	20.79	169,758	+0.28(+1.39%)
Oct 21, 2016	20.55	20.61	20.44	20.50	128,030	-0.20(-0.96%)
Oct 20, 2016	20.46	20.87	20.46	20.70	215,288	+0.15(+0.74%)
Oct 19, 2016	20.91	21.01	20.53	20.55	159,501	-0.37(-1.77%)
Oct 18, 2016	20.97	21.01	20.77	20.92	102,539	+0.20(+0.96%)
Oct 17, 2016	20.96	20.99	20.70	20.72	119,651	-0.27(-1.26%)
Oct 14, 2016	20.98	21.16	20.90	20.98	135,602	+0.06(+0.27%)
Oct 13, 2016	20.98	21.28	20.89	20.93	310,730	-0.27(-1.25%)
Oct 12, 2016	21.84	21.96	21.19	21.19	220,989	-0.48(-2.23%)
Oct 11, 2016	22.09	22.11	21.64	21.68	151,393	-0.56(-2.51%)
Oct 10, 2016	22.05	22.37	22.05	22.23	145,161	+0.29(+1.34%)
Oct 07, 2016	21.98	22.01	21.77	21.94	114,022	-0.03(-0.13%)
Oct 06, 2016	21.68	22.11	21.68	21.97	182,044	+0.24(+1.09%)
Oct 05, 2016	21.50	21.77	21.42	21.73	161,367	+0.35(+1.64%)
Oct 04, 2016	21.39	21.54	21.27	21.38	148,136	-0.01(-0.04%)
Oct 03, 2016	21.48	21.48	21.19	21.39	139,321	-0.12(-0.57%)
Sep 30, 2016	21.38	21.61	21.30	21.52	173,082	+0.16(+0.75%)
Sep 29, 2016	21.68	21.76	21.34	21.35	159,152	-0.26(-1.18%)
Sep 28, 2016	21.52	21.71	21.52	21.61	151,723	+0.09(+0.40%)
Sep 27, 2016	21.38	21.55	21.23	21.52	154,874	+0.16(+0.73%)
Sep 26, 2016	21.44	21.53	21.24	21.37	207,723	-0.21(-0.99%)
Sep 23, 2016	21.48	21.65	21.38	21.58	186,464	+0.04(+0.18%)
Sep 22, 2016	21.34	21.55	21.20	21.54	244,401	+0.36(+1.70%)
Sep 21, 2016	20.93	21.21	20.93	21.18	239,511	+0.27(+1.31%)
Sep 20, 2016	20.83	21.04	20.73	20.91	178,116	+0.19(+0.91%)
Sep 19, 2016	20.78	20.98	20.63	20.72	132,952	+0.02(+0.09%)
Sep 16, 2016	20.81	20.84	20.55	20.70	297,929	-0.09(-0.46%)
Sep 15, 2016	20.29	20.84	20.23	20.80	200,501	+0.51(+2.52%)
Sep 14, 2016	20.18	20.41	20.18	20.28	159,411	+0.13(+0.66%)
Sep 13, 2016	20.13	20.21	20.00	20.15	230,780	-0.14(-0.70%)
Sep 12, 2016	19.89	20.34	19.89	20.29	198,446	+0.33(+1.66%)
Sep 09, 2016	20.26	20.26	19.94	19.96	197,101	-0.44(-2.14%)
Sep 08, 2016	20.19	20.42	20.17	20.40	108,635	+0.14(+0.70%)
Sep 07, 2016	19.97	20.27	19.89	20.26	250,870	+0.30(+1.52%)
Sep 06, 2016	20.06	20.33	19.90	19.95	172,190	-0.05(-0.24%)
Sep 02, 2016	19.90	20.00	20.00	20.00	158,399	+0.18(+0.91%)

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.