Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.45	20.52	19.85	20.00	24,679	-0.25(-1.23%)
Nov 29, 2016	20.35	20.40	20.00	20.25	14,216	+0.05(+0.25%)
Nov 28, 2016	20.60	20.60	19.90	20.20	36,789	-0.35(-1.70%)
Nov 25, 2016	20.00	20.55	19.75	20.55	11,972	+0.60(+3.01%)
Nov 23, 2016		19.95	19.95	19.95	0	-0.05(-0.25%)
Nov 22, 2016	20.30	20.30	19.75	20.00	28,060	-0.30(-1.48%)
Nov 21, 2016	19.95	20.90	19.95	20.30	45,376	+0.50(+2.53%)
Nov 18, 2016	20.20	20.20	19.55	19.80	25,160	-0.15(-0.75%)
Nov 17, 2016	19.70	20.25	19.30	19.95	35,629	+0.20(+1.01%)
Nov 16, 2016	18.80	20.20	18.75	19.75	23,214	+0.85(+4.50%)
Nov 15, 2016	19.15	19.59	18.85	18.90	11,087	-0.10(-0.53%)
Nov 14, 2016	19.75	20.40	18.93	19.00	53,569	-1.15(-5.71%)
Nov 11, 2016	19.65	20.50	19.05	20.15	118,634	+1.00(+5.22%)
Nov 10, 2016	17.90	19.50	17.89	19.15	123,916	+2.95(+18.21%)
Nov 09, 2016	16.00	16.32	15.73	16.20	38,786	+0.05(+0.31%)
Nov 08, 2016	16.51	16.60	15.75	16.15	44,960	-0.45(-2.71%)
Nov 07, 2016	16.80	16.89	16.50	16.60	14,959	+0.05(+0.30%)
Nov 04, 2016	16.70	17.00	16.55	16.55	8,109	-0.10(-0.60%)
Nov 03, 2016	17.00	17.15	16.41	16.65	12,335	-0.30(-1.77%)
Nov 02, 2016	16.60	17.15	16.60	16.95	28,017	+0.35(+2.11%)
Nov 01, 2016	18.05	18.05	15.95	16.60	71,977	-1.55(-8.54%)
Oct 31, 2016	17.80	18.25	17.11	18.15	23,541	+0.32(+1.79%)
Oct 28, 2016	17.85	18.15	17.80	17.83	19,605	-0.22(-1.22%)
Oct 27, 2016	18.91	18.91	17.67	18.05	39,382	-0.66(-3.53%)
Oct 26, 2016	19.00	19.01	18.57	18.71	27,517	-0.52(-2.70%)
Oct 25, 2016	19.67	19.71	19.02	19.23	29,202	-0.32(-1.64%)
Oct 24, 2016	19.54	19.96	19.44	19.55	20,062	+0.14(+0.72%)
Oct 21, 2016	19.60	19.97	19.27	19.41	21,816	-0.33(-1.67%)
Oct 20, 2016	19.85	19.97	19.60	19.74	22,139	-0.02(-0.10%)
Oct 19, 2016	19.53	19.88	19.31	19.76	20,608	+0.22(+1.13%)
Oct 18, 2016	19.65	20.18	19.50	19.54	20,609	+0.18(+0.93%)
Oct 17, 2016	19.70	19.80	19.01	19.36	27,920	-0.38(-1.93%)
Oct 14, 2016	19.98	20.10	19.40	19.74	19,722	-0.20(-1.00%)
Oct 13, 2016	19.77	20.00	19.66	19.94	17,843	-0.05(-0.25%)
Oct 12, 2016	20.00	20.87	19.67	19.99	36,385	-0.09(-0.45%)
Oct 11, 2016	20.93	21.00	20.00	20.08	18,041	-0.90(-4.29%)
Oct 10, 2016	20.08	21.01	19.88	20.98	40,736	+0.97(+4.85%)
Oct 07, 2016	20.05	20.07	19.57	20.01	56,225	+0.11(+0.55%)
Oct 06, 2016	19.72	20.46	19.54	19.90	91,492	+0.20(+1.02%)
Oct 05, 2016	19.34	20.00	18.50	19.70	197,252	+0.36(+1.86%)
Oct 04, 2016	20.42	20.42	19.22	19.34	41,106	-1.11(-5.43%)
Oct 03, 2016	20.34	20.74	20.26	20.45	24,377	-0.09(-0.44%)
Sep 30, 2016	20.11	20.57	20.10	20.54	40,179	+0.32(+1.58%)
Sep 29, 2016	20.36	20.36	19.76	20.22	33,406	-0.29(-1.41%)
Sep 28, 2016	20.30	20.71	20.21	20.51	18,672	+0.13(+0.64%)
Sep 27, 2016	19.79	20.43	19.71	20.38	25,675	+0.65(+3.29%)
Sep 26, 2016	20.03	20.23	19.64	19.73	43,764	-0.53(-2.62%)
Sep 23, 2016	20.87	20.87	20.00	20.26	26,326	-0.61(-2.92%)
Sep 22, 2016	20.64	20.97	20.60	20.87	36,707	+0.07(+0.34%)
Sep 21, 2016	20.28	20.89	20.00	20.80	38,052	+0.51(+2.51%)
Sep 20, 2016	20.32	20.98	20.03	20.29	23,804	-0.07(-0.34%)
Sep 19, 2016	20.10	20.80	19.84	20.36	57,642	+0.26(+1.29%)
Sep 16, 2016	19.50	20.24	19.41	20.10	30,191	+0.61(+3.13%)
Sep 15, 2016	19.72	19.72	19.11	19.49	39,298	-0.29(-1.47%)
Sep 14, 2016	20.20	20.36	19.45	19.78	46,161	-0.41(-2.03%)
Sep 13, 2016	20.53	20.62	20.00	20.19	21,814	-0.28(-1.37%)
Sep 12, 2016	20.02	20.50	19.95	20.47	17,774	+0.45(+2.25%)
Sep 09, 2016	20.45	20.45	19.95	20.02	41,239	-0.37(-1.81%)
Sep 08, 2016	20.45	20.78	20.17	20.39	21,912	-0.06(-0.29%)
Sep 07, 2016	20.49	20.49	20.22	20.45	12,419	-0.15(-0.73%)
Sep 06, 2016	19.73	20.60	19.66	20.60	32,660	+0.93(+4.73%)
Sep 02, 2016	20.16	19.67	19.67	19.67	28,900	-0.44(-2.19%)

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.