Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.92	23.92	23.27	23.42	61,503	+0.09(+0.37%)
Nov 29, 2016	23.08	23.52	23.08	23.34	101,898	+0.24(+1.03%)
Nov 28, 2016	22.95	23.19	22.70	23.10	106,516	+0.19(+0.85%)
Nov 25, 2016	23.01	23.20	22.71	22.91	21,058	-0.11(-0.47%)
Nov 23, 2016		23.01	23.01	23.01	0	+0.72(+3.23%)
Nov 22, 2016	21.35	22.72	20.96	22.29	193,007	+1.11(+5.23%)
Nov 21, 2016	20.96	21.40	20.68	21.19	65,153	+0.14(+0.68%)
Nov 18, 2016	20.21	21.48	20.21	21.04	54,939	+0.76(+3.76%)
Nov 17, 2016	20.50	20.87	20.14	20.28	37,617	-0.29(-1.40%)
Nov 16, 2016	20.34	21.47	20.14	20.57	123,295	+0.12(+0.56%)
Nov 15, 2016	19.87	21.10	19.87	20.45	59,599	+0.39(+1.96%)
Nov 14, 2016	19.75	20.18	18.94	20.06	46,844	+0.46(+2.37%)
Nov 11, 2016	19.34	20.25	18.64	19.59	77,436	+0.23(+1.18%)
Nov 10, 2016	18.78	19.52	18.59	19.37	94,111	+0.74(+3.95%)
Nov 09, 2016	17.86	18.63	17.84	18.63	58,792	+0.89(+5.00%)
Nov 08, 2016	17.87	17.94	17.71	17.74	30,849	-0.20(-1.12%)
Nov 07, 2016	17.75	18.41	17.68	17.94	28,711	+0.25(+1.41%)
Nov 04, 2016	17.84	17.84	17.66	17.69	24,233	-0.16(-0.92%)
Nov 03, 2016	17.95	18.02	17.73	17.86	239,299	-0.15(-0.81%)
Nov 02, 2016	18.22	18.23	17.99	18.00	27,011	-0.17(-0.92%)
Nov 01, 2016	18.62	18.62	18.11	18.17	25,117	-0.08(-0.43%)
Oct 31, 2016	18.28	18.52	18.24	18.25	39,305	-0.22(-1.20%)
Oct 28, 2016	18.54	18.64	18.31	18.47	25,981	-0.10(-0.54%)
Oct 27, 2016	18.83	18.84	18.51	18.57	20,546	-0.27(-1.44%)
Oct 26, 2016	18.71	18.92	18.71	18.84	17,109	+0.15(+0.80%)
Oct 25, 2016	18.89	18.92	18.69	18.69	9,700	-0.31(-1.62%)
Oct 24, 2016	19.07	19.07	18.89	19.00	45,026	-0.01(-0.04%)
Oct 21, 2016	18.83	19.44	18.83	19.01	21,453	+0.09(+0.45%)
Oct 20, 2016	18.66	20.00	18.66	18.92	33,637	+0.26(+1.42%)
Oct 19, 2016	18.56	18.72	18.49	18.66	34,318	+0.16(+0.85%)
Oct 18, 2016	18.54	18.55	18.41	18.50	15,973	+0.15(+0.82%)
Oct 17, 2016	18.46	18.51	18.19	18.35	16,689	-0.19(-1.00%)
Oct 14, 2016	18.52	18.54	18.48	18.54	34,595	+0.19(+1.05%)
Oct 13, 2016	18.29	18.44	18.29	18.34	48,788	-0.02(-0.12%)
Oct 12, 2016	18.32	18.48	18.30	18.37	25,567	+0.11(+0.59%)
Oct 11, 2016	18.52	18.52	18.26	18.26	16,050	-0.19(-1.05%)
Oct 10, 2016	18.22	18.54	18.22	18.45	30,421	+0.23(+1.26%)
Oct 07, 2016	18.57	18.67	18.05	18.22	33,408	-0.10(-0.55%)
Oct 06, 2016	18.62	18.84	18.26	18.32	29,849	-0.29(-1.57%)
Oct 05, 2016	18.10	18.82	17.63	18.62	64,311	+0.62(+3.46%)
Oct 04, 2016	18.04	18.14	17.68	17.99	13,767	-0.08(-0.43%)
Oct 03, 2016	18.17	18.17	17.94	18.07	25,159	-0.04(-0.24%)
Sep 30, 2016	17.69	18.23	17.59	18.12	73,788	+0.43(+2.43%)
Sep 29, 2016	17.80	17.80	17.68	17.69	15,002	-0.11(-0.64%)
Sep 28, 2016	17.67	17.91	17.59	17.80	90,046	-0.03(-0.16%)
Sep 27, 2016	17.73	17.93	17.63	17.83	48,884	+0.09(+0.48%)
Sep 26, 2016	17.59	17.90	17.59	17.74	39,662	+0.11(+0.65%)
Sep 23, 2016	17.86	17.86	17.59	17.63	38,579	-0.21(-1.20%)
Sep 22, 2016	17.39	17.86	17.38	17.84	72,460	+0.45(+2.59%)
Sep 21, 2016	17.49	17.52	17.18	17.39	44,601	+0.01(+0.08%)
Sep 20, 2016	17.57	17.79	17.31	17.38	44,240	-0.36(-2.02%)
Sep 19, 2016	17.37	17.77	17.31	17.74	70,822	+0.49(+2.86%)
Sep 16, 2016	17.76	17.76	17.18	17.24	337,725	-0.51(-2.90%)
Sep 15, 2016	17.74	17.76	17.44	17.76	38,561	+0.12(+0.69%)
Sep 14, 2016	17.76	17.76	17.51	17.64	86,404	-0.11(-0.60%)
Sep 13, 2016	17.85	17.87	17.68	17.74	51,553	-0.13(-0.72%)
Sep 12, 2016	17.93	18.22	17.83	17.87	137,072	-0.07(-0.40%)
Sep 09, 2016	17.53	18.05	17.37	17.94	177,209	+0.36(+2.07%)
Sep 08, 2016	17.69	17.69	17.51	17.58	54,343	-0.06(-0.32%)
Sep 07, 2016	17.39	17.79	17.37	17.64	35,347	-0.04(-0.24%)
Sep 06, 2016	17.66	17.80	17.64	17.68	74,349	-0.04(-0.20%)
Sep 02, 2016	17.51	17.71	17.71	17.71	62,108	+0.23(+1.31%)
Sep 01, 2016	17.24	17.51	17.24	17.49	64,740	+0.09(+0.49%)
Aug 31, 2016	17.26	17.50	17.26	17.40	34,732	-0.04(-0.25%)
Aug 30, 2016	17.37	17.50	17.34	17.44	48,683	+0.11(+0.62%)
Aug 29, 2016	17.36	17.51	17.29	17.34	41,652	-0.03(-0.16%)
Aug 26, 2016	17.26	17.36	17.07	17.36	33,690	+0.15(+0.87%)
Aug 25, 2016	17.02	17.40	16.96	17.21	57,830	+0.09(+0.50%)
Aug 24, 2016	17.09	17.16	16.91	17.13	59,723	+0.04(+0.21%)
Aug 23, 2016	17.19	17.28	17.01	17.09	50,127	+0.00(+0.00%)
Aug 22, 2016	16.84	17.20	16.81	17.09	54,986	+0.25(+1.49%)
Aug 19, 2016	16.94	16.99	16.79	16.84	60,611	-0.16(-0.93%)
Aug 18, 2016	16.62	17.04	16.61	17.00	41,307	+0.37(+2.24%)
Aug 17, 2016	16.44	16.69	16.44	16.63	27,431	+0.03(+0.17%)
Aug 16, 2016	16.23	16.72	16.23	16.60	45,036	+0.20(+1.22%)
Aug 15, 2016	16.51	16.51	16.08	16.40	43,348	-0.01(-0.04%)
Aug 12, 2016	16.44	16.44	16.29	16.41	25,159	-0.06(-0.35%)
Aug 11, 2016	16.21	16.59	16.07	16.46	180,619	+0.41(+2.54%)
Aug 10, 2016	16.11	16.29	16.06	16.06	70,698	+0.02(+0.13%)
Aug 09, 2016	16.02	16.10	16.00	16.03	30,907	+0.04(+0.22%)
Aug 08, 2016	15.96	16.08	15.96	16.00	22,967	+0.02(+0.13%)
Aug 05, 2016	16.13	16.13	15.92	15.98	46,122	+0.05(+0.31%)
Aug 04, 2016	16.07	16.08	15.76	15.93	92,778	-0.16(-0.97%)
Aug 03, 2016	16.02	16.13	15.99	16.08	17,586	+0.04(+0.27%)
Aug 02, 2016	16.08	16.18	15.99	16.04	38,446	-0.08(-0.48%)
Aug 01, 2016	15.95	16.18	15.95	16.12	14,166	-0.02(-0.13%)
Jul 29, 2016	15.64	16.26	15.64	16.14	68,509	+0.45(+2.89%)
Jul 28, 2016	15.66	15.85	15.62	15.69	12,548	-0.09(-0.58%)
Jul 27, 2016	15.78	15.89	15.70	15.78	17,280	+0.00(+0.00%)
Jul 26, 2016	15.77	15.84	15.60	15.78	26,476	+0.09(+0.54%)
Jul 25, 2016	15.91	15.92	15.60	15.69	15,317	-0.16(-0.98%)
Jul 22, 2016	15.71	15.88	15.71	15.85	32,410	+0.18(+1.18%)
Jul 21, 2016	15.67	15.70	15.60	15.67	35,289	+0.03(+0.18%)
Jul 20, 2016	15.84	15.84	15.57	15.64	28,198	-0.21(-1.30%)
Jul 19, 2016	15.72	15.92	15.63	15.84	79,741	+0.13(+0.86%)
Jul 18, 2016	15.64	15.71	15.64	15.71	25,032	+0.03(+0.18%)
Jul 15, 2016	15.72	15.72	15.62	15.68	35,402	+0.04(+0.27%)
Jul 14, 2016	15.72	15.89	15.60	15.64	72,639	+0.01(+0.09%)
Jul 13, 2016	15.66	15.69	15.60	15.62	56,923	+0.00(+0.00%)
Jul 12, 2016	15.67	15.67	15.60	15.62	60,556	-0.01(-0.05%)
Jul 11, 2016	15.60	15.65	15.60	15.63	45,780	-0.04(-0.23%)
Jul 08, 2016	15.60	15.56	15.56	15.67	46,448	+0.11(+0.68%)
Jul 07, 2016	15.51	15.71	15.43	15.56	56,424	+0.13(+0.87%)
Jul 05, 2016	15.42	15.59	15.39	15.42	98,163	-0.02(-0.14%)
Jul 01, 2016	15.32	15.45	15.45	15.45	24,252	+0.06(+0.41%)
Jun 30, 2016	15.42	15.47	15.32	15.38	35,080	+0.07(+0.46%)
Jun 29, 2016	15.02	15.46	15.00	15.31	51,382	+0.38(+2.52%)
Jun 28, 2016	15.22	15.42	14.75	14.94	116,840	-0.13(-0.89%)
Jun 27, 2016	15.33	15.33	14.79	15.07	136,214	-0.19(-1.25%)
Jun 24, 2016	15.35	15.60	15.17	15.26	638,647	-0.24(-1.56%)
Jun 23, 2016	15.55	15.56	15.42	15.50	88,479	+0.02(+0.14%)
Jun 22, 2016	15.60	15.67	15.35	15.48	77,887	-0.12(-0.77%)
Jun 21, 2016	15.85	15.85	15.58	15.60	164,457	-0.10(-0.63%)
Jun 20, 2016	15.60	15.92	15.57	15.70	375,406	+0.11(+0.68%)
Jun 17, 2016	15.43	15.78	15.39	15.60	46,340	+0.04(+0.23%)
Jun 16, 2016	15.42	15.67	15.35	15.56	46,051	+0.12(+0.78%)
Jun 15, 2016	15.46	15.96	15.27	15.44	312,653	-0.07(-0.46%)
Jun 14, 2016	15.81	15.81	14.97	15.51	274,103	-0.23(-1.44%)
Jun 13, 2016	15.81	15.81	15.68	15.74	30,037	-0.06(-0.40%)
Jun 10, 2016	15.88	15.88	15.62	15.80	18,875	-0.08(-0.49%)
Jun 09, 2016	15.85	16.29	15.85	15.88	27,132	-0.09(-0.58%)
Jun 08, 2016	16.00	16.25	15.92	15.97	21,399	-0.15(-0.92%)
Jun 07, 2016	15.92	16.13	15.92	16.12	72,710	-0.15(-0.92%)
Jun 06, 2016	16.12	16.31	16.03	16.27	64,952	+0.27(+1.68%)
Jun 03, 2016	16.15	16.17	15.85	16.00	42,917	-0.26(-1.57%)
Jun 02, 2016	15.84	16.60	15.84	16.25	258,913	+0.25(+1.55%)
Jun 01, 2016	15.98	16.07	15.81	16.01	260,148	+0.04(+0.27%)
May 31, 2016	16.02	16.22	15.78	15.96	264,195	+0.06(+0.40%)
May 27, 2016	15.61	15.90	15.90	15.90	291,458	+0.24(+1.54%)
May 26, 2016	15.60	15.76	15.53	15.66	201,117	+0.05(+0.32%)
May 25, 2016	15.57	15.83	15.53	15.61	441,820	+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.