Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.23	22.43	22.00	22.19	122,157	+0.19(+0.88%)
Nov 29, 2016	21.92	22.35	21.57	22.00	114,371	+0.27(+1.25%)
Nov 28, 2016	21.76	21.84	21.61	21.73	90,502	-0.16(-0.71%)
Nov 25, 2016	21.76	22.08	21.73	21.88	87,427	+0.23(+1.08%)
Nov 23, 2016		21.65	21.65	21.65	0	+0.23(+1.09%)
Nov 22, 2016	21.22	21.53	21.10	21.41	124,953	+0.16(+0.73%)
Nov 21, 2016	21.38	21.38	21.07	21.26	185,303	-0.08(-0.36%)
Nov 18, 2016	21.30	21.41	21.03	21.34	136,577	+0.12(+0.55%)
Nov 17, 2016	21.18	21.49	20.33	21.22	207,062	-0.08(-0.36%)
Nov 16, 2016	21.22	21.88	21.14	21.30	272,064	-0.12(-0.54%)
Nov 15, 2016	20.21	21.45	19.74	21.41	301,719	+0.62(+2.99%)
Nov 14, 2016	20.02	20.87	19.82	20.79	188,633	+0.54(+2.69%)
Nov 11, 2016	19.43	20.33	19.32	20.25	243,491	+0.82(+4.20%)
Nov 10, 2016	18.81	19.82	18.64	19.43	291,131	+0.66(+3.52%)
Nov 09, 2016	18.07	18.81	18.05	18.77	144,200	+0.78(+4.32%)
Nov 08, 2016	18.11	18.19	17.96	17.99	135,543	-0.16(-0.86%)
Nov 07, 2016	18.34	18.34	17.96	18.15	165,194	+0.08(+0.43%)
Nov 04, 2016	18.11	18.21	17.92	18.07	60,217	-0.04(-0.21%)
Nov 03, 2016	18.13	18.23	17.80	18.11	54,457	+0.08(+0.43%)
Nov 02, 2016	18.11	18.19	17.99	18.03	46,973	-0.16(-0.85%)
Nov 01, 2016	18.42	18.58	18.11	18.19	66,272	-0.27(-1.47%)
Oct 31, 2016	18.27	18.50	18.15	18.46	109,159	+0.23(+1.28%)
Oct 28, 2016	18.38	18.42	17.69	18.23	98,472	-0.08(-0.43%)
Oct 27, 2016	18.11	18.42	18.03	18.31	77,482	+0.12(+0.64%)
Oct 26, 2016	18.54	18.58	18.19	18.19	54,596	-0.35(-1.89%)
Oct 25, 2016	18.34	18.58	18.34	18.54	45,937	+0.12(+0.63%)
Oct 24, 2016	18.38	18.66	18.27	18.42	117,543	+0.00(+0.00%)
Oct 21, 2016	18.19	18.54	18.19	18.42	60,653	+0.08(+0.42%)
Oct 20, 2016	18.34	18.46	18.27	18.34	94,758	+0.00(+0.00%)
Oct 19, 2016	18.38	18.50	18.27	18.34	57,494	-0.04(-0.21%)
Oct 18, 2016	18.34	18.46	18.19	18.38	39,470	+0.12(+0.64%)
Oct 17, 2016	18.34	18.42	18.19	18.27	34,044	+0.01(+0.04%)
Oct 14, 2016	18.27	18.35	18.23	18.26	34,872	+0.12(+0.64%)
Oct 13, 2016	18.21	18.26	18.11	18.14	61,249	-0.19(-1.02%)
Oct 12, 2016	18.20	18.50	18.20	18.33	52,367	+0.02(+0.13%)
Oct 11, 2016	18.45	18.46	18.16	18.31	40,206	-0.17(-0.93%)
Oct 10, 2016	18.16	18.49	18.13	18.48	53,958	+0.12(+0.64%)
Oct 07, 2016	18.25	18.49	18.13	18.36	68,143	+0.11(+0.60%)
Oct 06, 2016	18.27	18.29	18.10	18.25	26,861	+0.03(+0.17%)
Oct 05, 2016	18.12	18.31	18.02	18.22	55,192	+0.16(+0.90%)
Oct 04, 2016	18.08	18.17	17.92	18.06	47,836	+0.05(+0.30%)
Oct 03, 2016	18.22	18.31	17.95	18.00	70,424	-0.16(-0.86%)
Sep 30, 2016	18.26	18.48	18.13	18.16	112,929	+0.03(+0.17%)
Sep 29, 2016	18.27	18.29	18.10	18.13	70,331	-0.12(-0.68%)
Sep 28, 2016	18.34	18.34	18.03	18.25	57,360	+0.01(+0.04%)
Sep 27, 2016	18.04	18.28	18.01	18.24	51,778	+0.25(+1.38%)
Sep 26, 2016	18.27	18.27	17.99	17.99	62,580	-0.29(-1.57%)
Sep 23, 2016	18.37	18.43	18.26	18.28	52,070	-0.20(-1.09%)
Sep 22, 2016	18.23	18.49	18.23	18.48	85,014	+0.26(+1.41%)
Sep 21, 2016	18.18	18.25	18.06	18.23	37,813	+0.15(+0.82%)
Sep 20, 2016	18.24	18.31	18.07	18.08	27,228	-0.10(-0.56%)
Sep 19, 2016	17.92	18.20	17.92	18.18	80,251	+0.36(+2.01%)
Sep 16, 2016	18.40	18.40	17.29	17.82	445,581	-0.51(-2.76%)
Sep 15, 2016	18.18	18.34	17.92	18.33	61,923	+0.19(+1.07%)
Sep 14, 2016	18.23	18.25	18.09	18.13	74,301	-0.05(-0.30%)
Sep 13, 2016	18.31	18.33	18.05	18.19	71,339	-0.23(-1.22%)
Sep 12, 2016	18.22	18.41	17.97	18.41	93,164	+0.31(+1.72%)
Sep 09, 2016	18.25	18.29	18.08	18.10	87,409	-0.20(-1.10%)
Sep 08, 2016	18.30	18.34	18.13	18.31	87,102	+0.01(+0.04%)
Sep 07, 2016	18.06	18.31	18.06	18.30	82,029	+0.17(+0.94%)
Sep 06, 2016	18.09	18.23	18.06	18.13	111,114	+0.01(+0.04%)
Sep 02, 2016	17.96	18.12	18.12	18.12	38,723	+0.23(+1.30%)

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.