Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.35	20.59	20.11	20.16	191,049	-0.15(-0.72%)
Nov 29, 2016	20.20	20.59	20.20	20.30	264,881	+0.10(+0.48%)
Nov 28, 2016	20.16	20.35	20.11	20.20	152,877	+0.05(+0.24%)
Nov 25, 2016	20.01	20.16	19.96	20.16	87,820	+0.15(+0.73%)
Nov 23, 2016		20.01	20.01	20.01	0	+0.24(+1.23%)
Nov 22, 2016	18.90	19.82	18.90	19.77	296,317	+1.02(+5.43%)
Nov 21, 2016	18.85	18.90	18.65	18.75	231,055	+0.00(+0.00%)
Nov 18, 2016	18.70	18.81	18.61	18.75	261,359	+0.05(+0.26%)
Nov 17, 2016	18.80	19.14	18.65	18.70	312,044	+0.00(+0.00%)
Nov 16, 2016	18.70	18.90	18.56	18.70	317,843	+0.00(+0.00%)
Nov 15, 2016	18.46	18.70	18.46	18.70	167,694	+0.29(+1.58%)
Nov 14, 2016	18.41	18.56	18.22	18.41	353,853	+0.19(+1.06%)
Nov 11, 2016	17.59	18.36	17.54	18.22	355,931	+0.68(+3.87%)
Nov 10, 2016	17.73	17.81	17.35	17.54	342,031	-0.05(-0.28%)
Nov 09, 2016	16.86	17.61	16.72	17.59	446,423	+0.48(+2.83%)
Nov 08, 2016	16.76	17.15	16.76	17.10	121,903	+0.19(+1.15%)
Nov 07, 2016	16.96	17.25	16.81	16.91	155,225	+0.34(+2.05%)
Nov 04, 2016	17.10	17.10	16.57	16.57	146,574	+0.10(+0.59%)
Nov 03, 2016	16.23	16.52	16.04	16.47	203,860	+0.44(+2.72%)
Nov 02, 2016	16.67	16.86	16.04	16.04	324,981	-0.63(-3.78%)
Nov 01, 2016	17.25	17.25	16.62	16.67	145,295	-0.48(-2.82%)
Oct 31, 2016	17.15	17.39	17.10	17.15	127,052	+0.00(+0.00%)
Oct 28, 2016	17.01	17.18	17.01	17.15	173,629	+0.15(+0.85%)
Oct 27, 2016	17.39	17.49	17.01	17.01	150,042	-0.29(-1.68%)
Oct 26, 2016	17.44	17.64	17.15	17.30	104,687	-0.19(-1.11%)
Oct 25, 2016	17.49	17.64	17.39	17.49	103,654	-0.15(-0.82%)
Oct 24, 2016	17.68	17.88	17.49	17.64	103,383	+0.00(+0.00%)
Oct 21, 2016	17.39	17.64	17.20	17.64	109,517	+0.10(+0.55%)
Oct 20, 2016	17.44	17.73	17.39	17.54	76,763	+0.00(+0.00%)
Oct 19, 2016	17.78	17.90	17.44	17.54	104,675	-0.19(-1.09%)
Oct 18, 2016	17.78	17.78	17.49	17.73	93,912	+0.10(+0.55%)
Oct 17, 2016	17.39	17.73	17.30	17.64	84,549	+0.29(+1.68%)
Oct 14, 2016	17.62	17.65	17.35	17.35	111,459	-0.18(-1.05%)
Oct 13, 2016	17.49	17.66	17.41	17.53	86,665	-0.07(-0.39%)
Oct 12, 2016	17.54	17.77	17.38	17.60	120,311	+0.09(+0.50%)
Oct 11, 2016	17.77	17.79	17.42	17.51	103,606	-0.26(-1.47%)
Oct 10, 2016	17.64	17.80	17.48	17.77	87,515	+0.26(+1.49%)
Oct 07, 2016	17.71	17.90	17.42	17.51	239,862	-0.18(-1.04%)
Oct 06, 2016	17.59	17.78	17.47	17.69	81,583	+0.05(+0.27%)
Oct 05, 2016	17.70	17.83	17.47	17.65	114,964	+0.04(+0.22%)
Oct 04, 2016	17.56	17.62	17.40	17.61	165,496	+0.09(+0.50%)
Oct 03, 2016	17.73	17.82	17.45	17.52	163,230	-0.29(-1.63%)
Sep 30, 2016	18.09	18.09	17.74	17.81	167,338	-0.12(-0.65%)
Sep 29, 2016	18.15	18.23	17.85	17.93	111,772	-0.20(-1.12%)
Sep 28, 2016	17.84	18.19	17.79	18.13	164,646	+0.29(+1.63%)
Sep 27, 2016	18.01	18.09	17.83	17.84	196,428	-0.19(-1.07%)
Sep 26, 2016	18.25	18.32	18.03	18.03	173,964	-0.34(-1.85%)
Sep 23, 2016	18.47	18.67	18.37	18.37	215,599	-0.06(-0.32%)
Sep 22, 2016	18.17	18.54	18.01	18.43	218,865	+0.41(+2.26%)
Sep 21, 2016	17.70	18.07	17.61	18.02	192,360	+0.42(+2.37%)
Sep 20, 2016	17.78	17.87	17.50	17.61	194,864	-0.08(-0.44%)
Sep 19, 2016	17.38	17.69	17.33	17.68	208,215	+0.32(+1.84%)
Sep 16, 2016	17.02	17.36	17.02	17.36	682,154	+0.31(+1.82%)
Sep 15, 2016	17.09	17.22	16.85	17.05	282,233	-0.05(-0.28%)
Sep 14, 2016	17.32	17.32	17.05	17.10	103,026	-0.16(-0.90%)
Sep 13, 2016	17.86	17.93	17.25	17.26	204,389	-0.73(-4.04%)
Sep 12, 2016	17.76	18.07	17.70	17.98	183,699	+0.11(+0.60%)
Sep 09, 2016	18.44	18.57	17.87	17.88	229,800	-0.73(-3.91%)
Sep 08, 2016	18.61	18.66	18.56	18.61	207,198	-0.04(-0.21%)
Sep 07, 2016	18.61	18.80	18.61	18.64	178,378	+0.01(+0.05%)
Sep 06, 2016	18.70	18.72	18.51	18.63	187,238	+0.05(+0.26%)
Sep 02, 2016	18.45	18.59	18.59	18.59	167,284	+0.19(+1.05%)

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.