Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.18	20.23	19.50	19.58	267,868	-0.54(-2.70%)
Nov 29, 2016	19.81	20.16	19.81	20.12	209,029	+0.36(+1.83%)
Nov 28, 2016	19.85	20.00	19.62	19.76	261,720	-0.22(-1.09%)
Nov 25, 2016	19.80	19.98	19.75	19.98	55,775	+0.09(+0.46%)
Nov 23, 2016		19.89	19.89	19.89	0	+0.26(+1.34%)
Nov 22, 2016	19.64	19.81	19.42	19.62	232,312	-0.05(-0.23%)
Nov 21, 2016	19.63	20.10	19.61	19.67	225,988	-0.06(-0.32%)
Nov 18, 2016	19.71	19.87	19.60	19.73	178,665	+0.13(+0.65%)
Nov 17, 2016	19.39	19.74	19.37	19.61	155,130	+0.31(+1.60%)
Nov 16, 2016	19.46	19.54	19.10	19.30	328,661	-0.31(-1.57%)
Nov 15, 2016	19.54	19.87	19.33	19.61	394,622	-0.07(-0.37%)
Nov 14, 2016	18.96	19.90	18.77	19.68	272,377	+0.92(+4.93%)
Nov 11, 2016	18.70	18.95	18.29	18.75	452,304	+0.06(+0.34%)
Nov 10, 2016	18.00	18.89	17.91	18.69	631,934	+0.88(+4.93%)
Nov 09, 2016	16.91	17.84	16.45	17.81	547,382	+0.76(+4.46%)
Nov 08, 2016	16.84	17.17	16.63	17.05	240,914	+0.00(+0.00%)
Nov 07, 2016	16.57	17.12	16.45	17.05	341,849	+0.84(+5.20%)
Nov 04, 2016	16.64	16.75	16.11	16.21	407,859	-0.54(-3.24%)
Nov 03, 2016	17.20	17.20	15.94	16.75	625,056	+0.13(+0.76%)
Nov 02, 2016	16.14	16.64	16.00	16.63	687,263	+0.43(+2.63%)
Nov 01, 2016	16.65	17.02	15.95	16.20	500,100	-0.53(-3.14%)
Oct 31, 2016	16.58	16.93	16.48	16.73	455,748	+0.23(+1.37%)
Oct 28, 2016	16.63	16.78	16.37	16.50	383,494	-0.13(-0.76%)
Oct 27, 2016	17.41	17.41	16.55	16.63	211,378	-0.74(-4.27%)
Oct 26, 2016	17.48	17.51	17.28	17.37	237,564	-0.15(-0.88%)
Oct 25, 2016	17.60	17.63	17.39	17.52	188,338	-0.05(-0.31%)
Oct 24, 2016	17.57	17.76	17.47	17.58	143,357	+0.11(+0.62%)
Oct 21, 2016	17.61	17.61	17.42	17.47	136,088	-0.28(-1.58%)
Oct 20, 2016	17.82	17.97	17.74	17.75	182,847	-0.16(-0.91%)
Oct 19, 2016	17.88	17.98	17.70	17.91	372,282	+0.08(+0.46%)
Oct 18, 2016	17.96	18.01	17.58	17.83	531,110	+0.07(+0.41%)
Oct 17, 2016	17.79	17.81	17.54	17.76	184,042	-0.05(-0.25%)
Oct 14, 2016	17.80	17.90	17.64	17.80	213,574	+0.08(+0.46%)
Oct 13, 2016	17.35	17.86	17.23	17.72	340,856	+0.26(+1.50%)
Oct 12, 2016	18.06	18.11	17.44	17.46	357,286	-0.61(-3.36%)
Oct 11, 2016	18.63	18.71	17.82	18.07	178,901	-0.59(-3.16%)
Oct 10, 2016	18.27	18.81	18.07	18.66	159,564	+0.50(+2.74%)
Oct 07, 2016	18.26	18.32	17.90	18.16	216,674	-0.14(-0.74%)
Oct 06, 2016	18.55	18.55	18.04	18.29	210,581	-0.21(-1.13%)
Oct 05, 2016	18.37	18.60	18.25	18.50	225,854	+0.25(+1.39%)
Oct 04, 2016	18.17	18.34	18.14	18.25	227,028	+0.05(+0.25%)
Oct 03, 2016	18.08	18.32	17.81	18.20	263,607	-0.03(-0.15%)
Sep 30, 2016	18.24	18.35	18.08	18.23	373,761	-0.02(-0.10%)
Sep 29, 2016	18.79	19.43	18.24	18.25	274,458	-0.57(-3.03%)
Sep 28, 2016	18.86	18.95	18.76	18.82	260,447	+0.01(+0.05%)
Sep 27, 2016	18.87	19.04	18.75	18.81	308,561	-0.11(-0.57%)
Sep 26, 2016	19.16	19.17	18.89	18.92	208,548	-0.39(-2.01%)
Sep 23, 2016	19.30	19.55	19.22	19.31	153,038	-0.06(-0.33%)
Sep 22, 2016	19.18	19.42	19.18	19.37	226,874	+0.23(+1.20%)
Sep 21, 2016	18.90	19.17	18.66	19.14	351,837	+0.20(+1.07%)
Sep 20, 2016	19.11	19.13	18.78	18.94	333,565	-0.05(-0.24%)
Sep 19, 2016	18.82	19.04	18.74	18.98	207,187	+0.16(+0.86%)
Sep 16, 2016	18.66	18.92	18.61	18.82	428,116	+0.20(+1.07%)
Sep 15, 2016	18.57	18.76	18.37	18.62	273,738	-0.01(-0.05%)
Sep 14, 2016	18.89	18.89	18.44	18.63	410,716	-0.15(-0.82%)
Sep 13, 2016	18.77	18.95	18.68	18.78	277,532	-0.20(-1.05%)
Sep 12, 2016	18.53	19.03	18.42	18.98	317,734	+0.40(+2.14%)
Sep 09, 2016	18.77	18.77	18.07	18.58	521,743	-0.40(-2.10%)
Sep 08, 2016	18.26	18.98	18.23	18.98	401,461	+0.70(+3.81%)
Sep 07, 2016	17.72	18.30	17.72	18.28	352,024	+0.62(+3.53%)
Sep 06, 2016	17.51	17.67	17.26	17.66	283,244	+0.13(+0.72%)
Sep 02, 2016	17.10	17.53	17.53	17.53	300,602	+0.53(+3.14%)

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.