Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.05	22.24	21.82	22.01	123,166	+0.19(+0.88%)
Nov 29, 2016	21.74	22.16	21.39	21.82	115,315	+0.27(+1.25%)
Nov 28, 2016	21.59	21.66	21.43	21.55	91,249	-0.15(-0.71%)
Nov 25, 2016	21.59	21.89	21.55	21.70	88,149	+0.23(+1.08%)
Nov 23, 2016		21.47	21.47	21.47	0	+0.23(+1.09%)
Nov 22, 2016	21.05	21.36	20.93	21.24	125,984	+0.15(+0.73%)
Nov 21, 2016	21.20	21.20	20.89	21.09	186,832	-0.08(-0.36%)
Nov 18, 2016	21.12	21.24	20.85	21.16	137,705	+0.12(+0.55%)
Nov 17, 2016	21.01	21.32	20.16	21.05	208,771	-0.08(-0.36%)
Nov 16, 2016	21.05	21.70	20.97	21.12	274,310	-0.12(-0.54%)
Nov 15, 2016	20.04	21.28	19.58	21.24	304,209	+0.62(+2.99%)
Nov 14, 2016	19.85	20.70	19.66	20.62	190,191	+0.54(+2.69%)
Nov 11, 2016	19.27	20.16	19.16	20.08	245,501	+0.81(+4.20%)
Nov 10, 2016	18.66	19.66	18.49	19.27	293,534	+0.66(+3.52%)
Nov 09, 2016	17.92	18.66	17.91	18.62	145,390	+0.77(+4.32%)
Nov 08, 2016	17.96	18.04	17.81	17.85	136,662	-0.15(-0.86%)
Nov 07, 2016	18.19	18.19	17.81	18.00	166,557	+0.08(+0.43%)
Nov 04, 2016	17.96	18.06	17.77	17.92	60,714	-0.04(-0.21%)
Nov 03, 2016	17.98	18.08	17.66	17.96	54,907	+0.08(+0.43%)
Nov 02, 2016	17.96	18.04	17.85	17.89	47,360	-0.15(-0.85%)
Nov 01, 2016	18.27	18.43	17.96	18.04	66,820	-0.27(-1.47%)
Oct 31, 2016	18.12	18.35	18.00	18.31	110,060	+0.23(+1.28%)
Oct 28, 2016	18.23	18.27	17.54	18.08	99,285	-0.08(-0.42%)
Oct 27, 2016	17.96	18.27	17.89	18.16	78,121	+0.12(+0.64%)
Oct 26, 2016	18.39	18.43	18.04	18.04	55,047	-0.35(-1.89%)
Oct 25, 2016	18.19	18.43	18.19	18.39	46,316	+0.12(+0.63%)
Oct 24, 2016	18.23	18.50	18.12	18.27	118,513	+0.00(+0.00%)
Oct 21, 2016	18.04	18.39	18.04	18.27	61,154	+0.08(+0.42%)
Oct 20, 2016	18.19	18.31	18.12	18.19	95,540	+0.00(+0.00%)
Oct 19, 2016	18.23	18.35	18.12	18.19	57,968	-0.04(-0.21%)
Oct 18, 2016	18.19	18.31	18.04	18.23	39,796	+0.12(+0.64%)
Oct 17, 2016	18.19	18.27	18.04	18.12	34,325	+0.01(+0.04%)
Oct 14, 2016	18.12	18.20	18.08	18.11	35,160	+0.12(+0.64%)
Oct 13, 2016	18.06	18.11	17.96	17.99	61,754	-0.18(-1.02%)
Oct 12, 2016	18.06	18.35	18.06	18.18	52,799	+0.02(+0.13%)
Oct 11, 2016	18.29	18.31	18.01	18.16	40,538	-0.17(-0.93%)
Oct 10, 2016	18.01	18.34	17.99	18.33	54,404	+0.12(+0.63%)
Oct 07, 2016	18.10	18.34	17.98	18.21	68,706	+0.11(+0.60%)
Oct 06, 2016	18.13	18.14	17.95	18.10	27,083	+0.03(+0.17%)
Oct 05, 2016	17.97	18.16	17.87	18.07	55,648	+0.16(+0.90%)
Oct 04, 2016	17.93	18.02	17.77	17.91	48,231	+0.05(+0.30%)
Oct 03, 2016	18.07	18.16	17.80	17.86	71,005	-0.15(-0.86%)
Sep 30, 2016	18.11	18.33	17.98	18.01	113,861	+0.03(+0.17%)
Sep 29, 2016	18.13	18.14	17.96	17.98	70,912	-0.12(-0.68%)
Sep 28, 2016	18.19	18.19	17.89	18.10	57,833	+0.01(+0.04%)
Sep 27, 2016	17.89	18.13	17.86	18.09	52,205	+0.25(+1.38%)
Sep 26, 2016	18.12	18.12	17.85	17.85	63,097	-0.29(-1.57%)
Sep 23, 2016	18.22	18.28	18.11	18.13	52,500	-0.20(-1.09%)
Sep 22, 2016	18.08	18.34	18.08	18.33	85,716	+0.25(+1.41%)
Sep 21, 2016	18.03	18.10	17.91	18.08	38,125	+0.15(+0.82%)
Sep 20, 2016	18.09	18.16	17.92	17.93	27,453	-0.10(-0.56%)
Sep 19, 2016	17.78	18.05	17.78	18.03	80,914	+0.35(+2.01%)
Sep 16, 2016	18.25	18.25	17.15	17.68	449,259	-0.50(-2.76%)
Sep 15, 2016	18.03	18.19	17.77	18.18	62,434	+0.19(+1.07%)
Sep 14, 2016	18.08	18.10	17.94	17.99	74,915	-0.05(-0.30%)
Sep 13, 2016	18.16	18.18	17.90	18.04	71,928	-0.22(-1.22%)
Sep 12, 2016	18.07	18.26	17.82	18.26	93,933	+0.31(+1.72%)
Sep 09, 2016	18.10	18.14	17.93	17.96	88,131	-0.20(-1.10%)
Sep 08, 2016	18.15	18.19	17.99	18.16	87,821	+0.01(+0.04%)
Sep 07, 2016	17.92	18.16	17.92	18.15	82,706	+0.17(+0.94%)
Sep 06, 2016	17.94	18.08	17.92	17.98	112,031	+0.01(+0.04%)
Sep 02, 2016	17.82	17.97	17.97	17.97	39,042	+0.23(+1.30%)

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.