Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.24	24.24	23.58	23.73	60,702	+0.09(+0.37%)
Nov 29, 2016	23.38	23.84	23.38	23.65	100,572	+0.24(+1.03%)
Nov 28, 2016	23.25	23.49	23.00	23.40	105,129	+0.20(+0.85%)
Nov 25, 2016	23.31	23.51	23.01	23.21	20,784	-0.11(-0.47%)
Nov 23, 2016		23.32	23.32	23.32	0	+0.73(+3.23%)
Nov 22, 2016	21.63	23.02	21.23	22.59	190,494	+1.12(+5.23%)
Nov 21, 2016	21.23	21.68	20.96	21.47	64,305	+0.15(+0.68%)
Nov 18, 2016	20.47	21.76	20.47	21.32	54,224	+0.77(+3.76%)
Nov 17, 2016	20.77	21.15	20.41	20.55	37,127	-0.29(-1.40%)
Nov 16, 2016	20.61	21.76	20.41	20.84	121,690	+0.12(+0.56%)
Nov 15, 2016	20.14	21.38	20.14	20.72	58,824	+0.40(+1.96%)
Nov 14, 2016	20.01	20.45	19.19	20.32	46,234	+0.47(+2.37%)
Nov 11, 2016	19.59	20.51	18.89	19.85	76,428	+0.23(+1.18%)
Nov 10, 2016	19.03	19.78	18.83	19.62	92,886	+0.75(+3.95%)
Nov 09, 2016	18.10	18.88	18.08	18.88	58,027	+0.90(+5.00%)
Nov 08, 2016	18.11	18.18	17.94	17.98	30,448	-0.20(-1.12%)
Nov 07, 2016	17.98	18.65	17.92	18.18	28,337	+0.25(+1.41%)
Nov 04, 2016	18.08	18.08	17.89	17.93	23,917	-0.17(-0.92%)
Nov 03, 2016	18.19	18.25	17.96	18.09	236,183	-0.15(-0.81%)
Nov 02, 2016	18.46	18.47	18.23	18.24	26,659	-0.17(-0.92%)
Nov 01, 2016	18.86	18.86	18.35	18.41	24,790	-0.08(-0.43%)
Oct 31, 2016	18.52	18.76	18.48	18.49	38,794	-0.22(-1.20%)
Oct 28, 2016	18.78	18.88	18.55	18.72	25,643	-0.10(-0.54%)
Oct 27, 2016	19.07	19.09	18.76	18.82	20,278	-0.28(-1.44%)
Oct 26, 2016	18.96	19.17	18.96	19.09	16,886	+0.15(+0.80%)
Oct 25, 2016	19.14	19.17	18.94	18.94	9,574	-0.31(-1.62%)
Oct 24, 2016	19.32	19.32	19.14	19.25	44,440	-0.01(-0.04%)
Oct 21, 2016	19.08	19.69	19.08	19.26	21,174	+0.09(+0.45%)
Oct 20, 2016	18.90	20.27	18.90	19.17	33,199	+0.27(+1.42%)
Oct 19, 2016	18.80	18.97	18.74	18.90	33,872	+0.16(+0.85%)
Oct 18, 2016	18.79	18.80	18.65	18.75	15,765	+0.15(+0.82%)
Oct 17, 2016	18.70	18.75	18.43	18.59	16,472	-0.19(-1.00%)
Oct 14, 2016	18.76	18.78	18.72	18.78	34,145	+0.20(+1.05%)
Oct 13, 2016	18.53	18.68	18.53	18.59	48,153	-0.02(-0.12%)
Oct 12, 2016	18.56	18.72	18.54	18.61	25,234	+0.11(+0.59%)
Oct 11, 2016	18.76	18.76	18.50	18.50	15,841	-0.20(-1.05%)
Oct 10, 2016	18.46	18.78	18.46	18.69	30,025	+0.23(+1.26%)
Oct 07, 2016	18.82	18.91	18.29	18.46	32,973	-0.10(-0.55%)
Oct 06, 2016	18.87	19.09	18.50	18.56	29,461	-0.30(-1.57%)
Oct 05, 2016	18.34	19.07	17.86	18.86	63,473	+0.63(+3.46%)
Oct 04, 2016	18.28	18.38	17.91	18.23	13,588	-0.08(-0.43%)
Oct 03, 2016	18.40	18.40	18.18	18.31	24,831	-0.04(-0.24%)
Sep 30, 2016	17.92	18.47	17.82	18.35	72,827	+0.43(+2.43%)
Sep 29, 2016	18.04	18.04	17.91	17.92	14,807	-0.12(-0.64%)
Sep 28, 2016	17.90	18.14	17.82	18.04	88,874	-0.03(-0.16%)
Sep 27, 2016	17.96	18.17	17.86	18.06	48,248	+0.09(+0.48%)
Sep 26, 2016	17.82	18.14	17.82	17.98	39,146	+0.12(+0.65%)
Sep 23, 2016	18.09	18.09	17.82	17.86	38,077	-0.22(-1.20%)
Sep 22, 2016	17.62	18.10	17.61	18.08	71,517	+0.46(+2.59%)
Sep 21, 2016	17.72	17.75	17.41	17.62	44,021	+0.01(+0.08%)
Sep 20, 2016	17.80	18.02	17.54	17.61	43,664	-0.36(-2.02%)
Sep 19, 2016	17.60	18.01	17.54	17.97	69,900	+0.50(+2.86%)
Sep 16, 2016	18.00	18.00	17.41	17.47	333,328	-0.52(-2.90%)
Sep 15, 2016	17.98	18.00	17.67	17.99	38,059	+0.12(+0.69%)
Sep 14, 2016	18.00	18.00	17.75	17.87	85,279	-0.11(-0.60%)
Sep 13, 2016	18.09	18.11	17.91	17.98	50,882	-0.13(-0.72%)
Sep 12, 2016	18.17	18.46	18.06	18.11	135,288	-0.07(-0.40%)
Sep 09, 2016	17.76	18.29	17.60	18.18	174,902	+0.37(+2.07%)
Sep 08, 2016	17.92	17.92	17.75	17.81	53,635	-0.06(-0.32%)
Sep 07, 2016	17.62	18.03	17.60	17.87	34,886	-0.04(-0.24%)
Sep 06, 2016	17.89	18.04	17.87	17.91	73,381	-0.04(-0.20%)
Sep 02, 2016	17.75	17.95	17.95	17.95	61,299	+0.23(+1.31%)
Sep 01, 2016	17.47	17.74	17.47	17.72	63,897	+0.09(+0.49%)
Aug 31, 2016	17.49	17.73	17.48	17.63	34,280	-0.04(-0.25%)
Aug 30, 2016	17.60	17.73	17.56	17.67	48,049	+0.11(+0.62%)
Aug 29, 2016	17.59	17.74	17.52	17.56	41,110	-0.03(-0.16%)
Aug 26, 2016	17.49	17.59	17.30	17.59	33,252	+0.15(+0.87%)
Aug 25, 2016	17.25	17.63	17.19	17.44	57,077	+0.09(+0.50%)
Aug 24, 2016	17.31	17.38	17.13	17.35	58,945	+0.04(+0.21%)
Aug 23, 2016	17.42	17.51	17.23	17.32	49,474	+0.00(+0.00%)
Aug 22, 2016	17.06	17.43	17.03	17.32	54,270	+0.25(+1.49%)
Aug 19, 2016	17.16	17.21	17.01	17.06	59,822	-0.16(-0.93%)
Aug 18, 2016	16.84	17.27	16.83	17.22	40,769	+0.38(+2.24%)
Aug 17, 2016	16.66	16.91	16.66	16.85	27,073	+0.03(+0.17%)
Aug 16, 2016	16.44	16.94	16.44	16.82	44,450	+0.20(+1.22%)
Aug 15, 2016	16.73	16.73	16.30	16.62	42,783	-0.01(-0.04%)
Aug 12, 2016	16.65	16.66	16.50	16.62	24,831	-0.06(-0.35%)
Aug 11, 2016	16.43	16.80	16.28	16.68	178,268	+0.41(+2.54%)
Aug 10, 2016	16.32	16.50	16.27	16.27	69,777	+0.02(+0.13%)
Aug 09, 2016	16.23	16.31	16.21	16.25	30,504	+0.04(+0.22%)
Aug 08, 2016	16.17	16.29	16.17	16.21	22,667	+0.02(+0.13%)
Aug 05, 2016	16.35	16.35	16.13	16.19	45,522	+0.05(+0.31%)
Aug 04, 2016	16.28	16.30	15.97	16.14	91,570	-0.16(-0.97%)
Aug 03, 2016	16.23	16.35	16.20	16.30	17,357	+0.04(+0.27%)
Aug 02, 2016	16.30	16.39	16.20	16.25	37,946	-0.08(-0.48%)
Aug 01, 2016	16.16	16.40	16.16	16.33	13,982	-0.02(-0.13%)
Jul 29, 2016	15.84	16.48	15.84	16.35	67,617	+0.46(+2.89%)
Jul 28, 2016	15.87	16.06	15.82	15.89	12,384	-0.09(-0.58%)
Jul 27, 2016	15.99	16.10	15.91	15.99	17,055	+0.00(+0.00%)
Jul 26, 2016	15.98	16.05	15.81	15.99	26,131	+0.09(+0.54%)
Jul 25, 2016	16.12	16.13	15.81	15.90	15,118	-0.16(-0.98%)
Jul 22, 2016	15.92	16.09	15.92	16.06	31,988	+0.19(+1.18%)
Jul 21, 2016	15.88	15.91	15.81	15.87	34,830	+0.03(+0.18%)
Jul 20, 2016	16.05	16.05	15.78	15.84	27,831	-0.21(-1.30%)
Jul 19, 2016	15.92	16.13	15.84	16.05	78,703	+0.14(+0.86%)
Jul 18, 2016	15.85	15.92	15.84	15.92	24,706	+0.03(+0.18%)
Jul 15, 2016	15.93	15.93	15.83	15.89	34,941	+0.04(+0.27%)
Jul 14, 2016	15.93	16.10	15.81	15.84	71,693	+0.01(+0.09%)
Jul 13, 2016	15.87	15.90	15.81	15.83	56,182	+0.00(+0.00%)
Jul 12, 2016	15.88	15.88	15.81	15.83	59,767	-0.01(-0.05%)
Jul 11, 2016	15.81	15.86	15.80	15.84	45,184	-0.04(-0.23%)
Jul 08, 2016	15.81	15.76	15.76	15.87	45,843	+0.11(+0.68%)
Jul 07, 2016	15.71	15.92	15.64	15.76	55,690	+0.14(+0.87%)
Jul 05, 2016	15.63	15.79	15.59	15.63	96,885	-0.02(-0.14%)
Jul 01, 2016	15.52	15.65	15.65	15.65	23,937	+0.06(+0.41%)
Jun 30, 2016	15.62	15.67	15.52	15.59	34,624	+0.07(+0.46%)
Jun 29, 2016	15.22	15.67	15.20	15.51	50,713	+0.38(+2.52%)
Jun 28, 2016	15.42	15.63	14.95	15.13	115,318	-0.14(-0.89%)
Jun 27, 2016	15.53	15.53	14.98	15.27	134,440	-0.19(-1.25%)
Jun 24, 2016	15.56	15.81	15.37	15.46	630,332	-0.24(-1.56%)
Jun 23, 2016	15.76	15.76	15.63	15.71	87,327	+0.02(+0.14%)
Jun 22, 2016	15.81	15.88	15.56	15.69	76,873	-0.12(-0.77%)
Jun 21, 2016	16.06	16.06	15.79	15.81	162,316	-0.10(-0.63%)
Jun 20, 2016	15.81	16.13	15.78	15.91	370,518	+0.11(+0.68%)
Jun 17, 2016	15.63	15.99	15.59	15.80	45,736	+0.04(+0.23%)
Jun 16, 2016	15.62	15.87	15.55	15.76	45,451	+0.12(+0.78%)
Jun 15, 2016	15.66	16.17	15.47	15.64	308,582	-0.07(-0.46%)
Jun 14, 2016	16.02	16.02	15.17	15.71	270,534	-0.23(-1.44%)
Jun 13, 2016	16.02	16.02	15.89	15.94	29,645	-0.06(-0.40%)
Jun 10, 2016	16.09	16.09	15.83	16.01	18,629	-0.08(-0.49%)
Jun 09, 2016	16.06	16.50	16.06	16.09	26,779	-0.09(-0.58%)
Jun 08, 2016	16.21	16.47	16.13	16.18	21,120	-0.15(-0.92%)
Jun 07, 2016	16.13	16.35	16.13	16.33	71,764	-0.15(-0.92%)
Jun 06, 2016	16.33	16.53	16.25	16.48	64,107	+0.27(+1.68%)
Jun 03, 2016	16.36	16.38	16.06	16.21	42,359	-0.26(-1.57%)
Jun 02, 2016	16.05	16.82	16.05	16.47	255,542	+0.25(+1.55%)
Jun 01, 2016	16.19	16.28	16.02	16.22	256,761	+0.04(+0.27%)
May 31, 2016	16.23	16.43	15.99	16.17	260,755	+0.06(+0.40%)
May 27, 2016	15.82	16.11	16.11	16.11	287,664	+0.24(+1.54%)
May 26, 2016	15.81	15.97	15.74	15.87	198,499	+0.05(+0.32%)
May 25, 2016	15.77	16.04	15.74	15.82	436,067	+0.08(+0.50%)

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.