Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.30	20.48	19.53	19.68	1,712,939	-0.61(-3.01%)
Nov 29, 2016	21.50	21.50	20.27	20.30	1,396,904	-1.23(-5.72%)
Nov 28, 2016	21.75	21.84	21.31	21.53	700,145	-0.36(-1.64%)
Nov 25, 2016	21.96	22.11	21.79	21.89	265,232	+0.09(+0.40%)
Nov 23, 2016		21.80	21.80	21.80	0	+0.18(+0.85%)
Nov 22, 2016	21.21	21.66	21.21	21.61	935,362	+0.45(+2.10%)
Nov 21, 2016	20.73	21.17	20.73	21.17	1,082,336	+0.31(+1.47%)
Nov 18, 2016	20.76	20.92	20.44	20.86	761,317	+0.02(+0.08%)
Nov 17, 2016	20.66	20.89	20.45	20.85	651,837	+0.18(+0.89%)
Nov 16, 2016	20.65	20.74	20.41	20.66	692,487	+0.04(+0.21%)
Nov 15, 2016	20.99	21.09	20.32	20.62	780,835	-0.52(-2.48%)
Nov 14, 2016	20.53	21.42	20.47	21.14	1,852,111	+0.83(+4.09%)
Nov 11, 2016	19.74	20.72	19.62	20.31	1,570,441	+0.48(+2.42%)
Nov 10, 2016	19.29	19.91	19.26	19.83	1,194,924	+0.80(+4.22%)
Nov 09, 2016	18.65	19.20	18.52	19.03	1,199,812	+0.04(+0.23%)
Nov 08, 2016	18.98	19.10	18.71	18.99	646,185	-0.01(-0.05%)
Nov 07, 2016	19.02	19.19	18.85	18.99	1,388,467	+0.32(+1.73%)
Nov 04, 2016	18.64	19.10	18.51	18.67	828,747	+0.16(+0.85%)
Nov 03, 2016	18.66	18.68	18.45	18.51	579,556	-0.07(-0.38%)
Nov 02, 2016	18.73	19.20	18.50	18.58	1,240,723	+0.14(+0.76%)
Nov 01, 2016	18.64	18.83	18.33	18.44	667,535	-0.21(-1.12%)
Oct 31, 2016	18.73	18.73	18.42	18.65	782,340	-0.03(-0.19%)
Oct 28, 2016	18.16	18.74	18.16	18.69	1,267,702	+0.54(+2.99%)
Oct 27, 2016	18.35	18.49	18.08	18.15	1,174,668	-0.17(-0.95%)
Oct 26, 2016	18.23	18.70	18.23	18.32	825,366	+0.03(+0.14%)
Oct 25, 2016	18.02	18.40	17.98	18.29	1,008,915	+0.00(+0.00%)
Oct 24, 2016	18.43	18.66	18.23	18.29	891,225	-0.03(-0.14%)
Oct 21, 2016	18.23	18.43	18.20	18.32	842,375	-0.17(-0.94%)
Oct 20, 2016	18.78	18.86	18.27	18.50	1,549,001	-0.27(-1.44%)
Oct 19, 2016	18.42	19.04	18.42	18.77	2,055,364	+0.19(+1.03%)
Oct 18, 2016	18.05	19.71	18.01	18.57	3,765,210	-0.68(-3.54%)
Oct 17, 2016	19.66	19.68	19.23	19.26	1,581,585	-0.45(-2.30%)
Oct 14, 2016	19.67	19.81	19.59	19.71	1,308,087	+0.11(+0.58%)
Oct 13, 2016	19.61	19.75	19.48	19.60	714,586	-0.32(-1.62%)
Oct 12, 2016	19.76	20.02	19.70	19.92	485,056	+0.08(+0.40%)
Oct 11, 2016	20.23	20.28	19.73	19.84	391,586	-0.42(-2.07%)
Oct 10, 2016	19.95	20.33	19.87	20.26	1,062,852	+0.42(+2.11%)
Oct 07, 2016	20.01	20.19	19.77	19.84	746,705	-0.03(-0.18%)
Oct 06, 2016	19.87	19.99	19.68	19.88	467,483	+0.02(+0.09%)
Oct 05, 2016	20.18	20.21	19.86	19.86	1,065,297	-0.28(-1.39%)
Oct 04, 2016	19.99	20.26	19.86	20.14	755,880	+0.11(+0.57%)
Oct 03, 2016	20.08	20.14	19.86	20.02	747,170	-0.10(-0.48%)
Sep 30, 2016	19.83	20.21	19.75	20.12	668,203	+0.45(+2.26%)
Sep 29, 2016	19.98	20.39	19.67	19.68	344,508	-0.37(-1.83%)
Sep 28, 2016	20.12	20.33	19.95	20.04	419,198	-0.15(-0.73%)
Sep 27, 2016	19.84	20.32	19.69	20.19	760,592	+0.37(+1.85%)
Sep 26, 2016	20.20	20.26	19.78	19.82	1,753,235	-0.56(-2.74%)
Sep 23, 2016	20.40	20.63	20.36	20.38	592,471	-0.10(-0.51%)
Sep 22, 2016	20.25	20.50	20.03	20.49	738,356	+0.34(+1.69%)
Sep 21, 2016	19.99	20.16	19.74	20.15	688,640	+0.26(+1.31%)
Sep 20, 2016	19.88	20.32	19.69	19.89	883,570	+0.15(+0.75%)
Sep 19, 2016	19.48	20.04	19.48	19.74	1,113,941	+0.30(+1.52%)
Sep 16, 2016	19.38	19.49	19.25	19.44	1,112,810	+0.02(+0.09%)
Sep 15, 2016	19.05	19.47	18.77	19.42	655,044	+0.37(+1.97%)
Sep 14, 2016	19.29	19.39	18.97	19.05	553,370	-0.30(-1.53%)
Sep 13, 2016	19.68	19.78	19.23	19.35	630,660	-0.41(-2.07%)
Sep 12, 2016	19.56	19.87	19.28	19.75	1,017,798	+0.11(+0.58%)
Sep 09, 2016	19.86	19.98	19.63	19.64	883,634	-0.37(-1.83%)
Sep 08, 2016	20.09	20.18	19.91	20.01	609,646	-0.21(-1.03%)
Sep 07, 2016	20.07	20.25	19.89	20.22	686,652	+0.20(+1.00%)
Sep 06, 2016	20.38	20.44	19.55	20.02	1,178,907	-0.30(-1.46%)
Sep 02, 2016	20.37	20.31	20.31	20.31	716,777	+0.00(+0.00%)

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.