Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.50	24.90	23.95	24.80	653,068	+0.25(+1.02%)
Nov 29, 2016	24.00	24.80	23.95	24.55	620,501	+0.45(+1.87%)
Nov 28, 2016	25.10	25.10	23.90	24.10	427,284	-0.95(-3.79%)
Nov 25, 2016	24.95	25.20	24.80	25.05	75,743	+0.10(+0.40%)
Nov 23, 2016		24.95	24.95	24.95	0	-0.05(-0.20%)
Nov 22, 2016	24.55	25.20	24.18	25.00	272,133	+0.55(+2.25%)
Nov 21, 2016	24.55	24.65	24.35	24.45	188,449	-0.10(-0.41%)
Nov 18, 2016	24.55	24.95	23.85	24.55	293,924	-0.30(-1.21%)
Nov 17, 2016	24.85	25.05	24.55	24.85	284,368	-0.05(-0.20%)
Nov 16, 2016	24.90	25.25	24.80	24.90	333,002	+0.05(+0.20%)
Nov 15, 2016	24.75	25.00	24.10	24.85	308,066	+0.00(+0.00%)
Nov 14, 2016	24.65	25.60	24.65	24.85	433,038	+0.35(+1.43%)
Nov 11, 2016	24.15	24.57	23.70	24.50	411,595	+0.40(+1.66%)
Nov 10, 2016	24.30	24.90	24.05	24.10	426,531	+0.10(+0.42%)
Nov 09, 2016	22.95	24.05	22.02	24.00	415,394	+0.80(+3.45%)
Nov 08, 2016	23.25	23.55	22.85	23.20	250,677	-0.10(-0.43%)
Nov 07, 2016	23.80	23.80	23.20	23.30	280,534	-0.05(-0.21%)
Nov 04, 2016	23.55	23.70	23.23	23.35	379,980	+0.15(+0.65%)
Nov 03, 2016	23.95	24.51	23.10	23.20	1,048,249	+0.50(+2.20%)
Nov 02, 2016	22.30	22.95	22.20	22.70	504,034	+0.40(+1.79%)
Nov 01, 2016	22.25	22.65	22.20	22.30	373,505	+0.05(+0.22%)
Oct 31, 2016	21.60	22.40	21.50	22.25	446,164	+0.65(+3.01%)
Oct 28, 2016	21.65	21.80	21.20	21.60	360,855	-0.05(-0.23%)
Oct 27, 2016	22.10	22.20	21.45	21.65	203,569	-0.45(-2.04%)
Oct 26, 2016	22.30	22.50	21.95	22.10	375,867	-0.35(-1.56%)
Oct 25, 2016	22.30	22.50	22.00	22.45	328,915	+0.10(+0.45%)
Oct 24, 2016	22.60	22.80	22.25	22.35	336,266	-0.15(-0.67%)
Oct 21, 2016	22.15	22.60	22.10	22.50	211,659	+0.20(+0.90%)
Oct 20, 2016	22.50	22.50	22.10	22.30	238,806	-0.15(-0.67%)
Oct 19, 2016	21.95	22.60	21.65	22.45	225,830	+0.65(+2.98%)
Oct 18, 2016	22.15	22.20	21.75	21.80	221,498	-0.20(-0.91%)
Oct 17, 2016	22.40	22.60	21.95	22.00	326,016	-0.53(-2.35%)
Oct 14, 2016	22.57	22.84	22.28	22.53	785,680	+0.63(+2.88%)
Oct 13, 2016	22.24	22.28	21.84	21.90	401,223	-0.57(-2.54%)
Oct 12, 2016	22.21	22.54	22.07	22.47	309,964	+0.20(+0.90%)
Oct 11, 2016	22.55	23.07	22.02	22.27	772,871	-0.28(-1.24%)
Oct 10, 2016	22.00	22.60	22.00	22.55	488,257	+0.62(+2.83%)
Oct 07, 2016	21.41	22.54	21.36	21.93	1,295,691	+0.78(+3.69%)
Oct 06, 2016	20.88	21.77	20.30	21.15	3,435,004	+2.88(+15.76%)
Oct 05, 2016	18.54	18.89	18.24	18.27	751,064	-0.19(-1.03%)
Oct 04, 2016	18.13	18.60	17.92	18.46	528,214	+0.39(+2.16%)
Oct 03, 2016	17.95	18.65	17.90	18.07	444,847	+0.07(+0.39%)
Sep 30, 2016	17.70	18.17	17.64	18.00	278,099	+0.38(+2.16%)
Sep 29, 2016	17.59	17.77	17.36	17.62	282,941	+0.05(+0.28%)
Sep 28, 2016	17.63	17.66	17.34	17.57	247,805	-0.05(-0.28%)
Sep 27, 2016	17.52	17.74	17.42	17.62	266,383	+0.12(+0.69%)
Sep 26, 2016	17.67	17.67	17.38	17.50	283,370	-0.19(-1.07%)
Sep 23, 2016	17.51	17.76	17.51	17.69	261,456	+0.13(+0.74%)
Sep 22, 2016	17.23	17.61	17.13	17.56	302,179	+0.47(+2.75%)
Sep 21, 2016	16.82	17.10	16.79	17.09	165,744	+0.27(+1.61%)
Sep 20, 2016	17.29	17.32	16.76	16.82	194,718	-0.50(-2.89%)
Sep 19, 2016	17.15	17.50	17.14	17.32	208,371	+0.20(+1.17%)
Sep 16, 2016	17.31	17.31	17.01	17.12	551,434	-0.23(-1.33%)
Sep 15, 2016	17.22	17.51	17.02	17.35	359,889	+0.03(+0.17%)
Sep 14, 2016	17.25	17.40	16.91	17.32	371,646	+0.02(+0.12%)
Sep 13, 2016	17.33	17.63	17.02	17.30	496,198	-0.20(-1.14%)
Sep 12, 2016	17.21	17.51	16.83	17.50	733,021	+0.11(+0.63%)
Sep 09, 2016	17.42	18.72	17.30	17.39	1,979,352	+0.78(+4.70%)
Sep 08, 2016	16.73	16.94	16.42	16.61	720,330	+0.00(+0.00%)
Sep 07, 2016	16.57	16.63	16.14	16.61	421,004	+0.11(+0.67%)
Sep 06, 2016	16.70	16.70	16.32	16.50	575,319	-0.11(-0.66%)
Sep 02, 2016	16.37	16.61	16.61	16.61	292,300	+0.31(+1.90%)

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.