Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.39	20.63	20.15	20.20	190,653	-0.15(-0.72%)
Nov 29, 2016	20.25	20.63	20.25	20.34	264,333	+0.10(+0.48%)
Nov 28, 2016	20.20	20.39	20.15	20.25	152,561	+0.05(+0.24%)
Nov 25, 2016	20.05	20.20	20.00	20.20	87,638	+0.15(+0.73%)
Nov 23, 2016		20.05	20.05	20.05	0	+0.24(+1.23%)
Nov 22, 2016	18.93	19.86	18.93	19.81	295,704	+1.02(+5.43%)
Nov 21, 2016	18.89	18.93	18.69	18.79	230,576	+0.00(+0.00%)
Nov 18, 2016	18.74	18.85	18.64	18.79	260,818	+0.05(+0.26%)
Nov 17, 2016	18.84	19.18	18.69	18.74	311,397	+0.00(+0.00%)
Nov 16, 2016	18.74	18.93	18.60	18.74	317,185	+0.00(+0.00%)
Nov 15, 2016	18.50	18.74	18.50	18.74	167,347	+0.29(+1.58%)
Nov 14, 2016	18.45	18.60	18.26	18.45	353,120	+0.19(+1.06%)
Nov 11, 2016	17.62	18.40	17.58	18.26	355,194	+0.68(+3.87%)
Nov 10, 2016	17.77	17.84	17.38	17.58	341,323	-0.05(-0.28%)
Nov 09, 2016	16.90	17.65	16.75	17.62	445,498	+0.49(+2.83%)
Nov 08, 2016	16.80	17.19	16.80	17.14	121,651	+0.19(+1.15%)
Nov 07, 2016	16.99	17.28	16.85	16.94	154,903	+0.34(+2.05%)
Nov 04, 2016	17.14	17.14	16.60	16.60	146,270	+0.10(+0.59%)
Nov 03, 2016	16.26	16.56	16.07	16.51	203,438	+0.44(+2.72%)
Nov 02, 2016	16.70	16.90	16.07	16.07	324,308	-0.63(-3.78%)
Nov 01, 2016	17.28	17.28	16.65	16.70	144,994	-0.49(-2.82%)
Oct 31, 2016	17.19	17.43	17.14	17.19	126,789	+0.00(+0.00%)
Oct 28, 2016	17.04	17.21	17.04	17.19	173,270	+0.15(+0.85%)
Oct 27, 2016	17.43	17.53	17.04	17.04	149,732	-0.29(-1.68%)
Oct 26, 2016	17.48	17.67	17.19	17.33	104,470	-0.19(-1.11%)
Oct 25, 2016	17.53	17.67	17.43	17.53	103,439	-0.15(-0.82%)
Oct 24, 2016	17.72	17.92	17.53	17.67	103,169	+0.00(+0.00%)
Oct 21, 2016	17.43	17.67	17.24	17.67	109,291	+0.10(+0.55%)
Oct 20, 2016	17.48	17.77	17.43	17.58	76,604	+0.00(+0.00%)
Oct 19, 2016	17.82	17.94	17.48	17.58	104,459	-0.19(-1.09%)
Oct 18, 2016	17.82	17.82	17.53	17.77	93,717	+0.10(+0.55%)
Oct 17, 2016	17.43	17.77	17.33	17.67	84,374	+0.29(+1.68%)
Oct 14, 2016	17.65	17.68	17.38	17.38	111,228	-0.18(-1.05%)
Oct 13, 2016	17.53	17.69	17.45	17.57	86,486	-0.07(-0.39%)
Oct 12, 2016	17.58	17.81	17.42	17.63	120,062	+0.09(+0.50%)
Oct 11, 2016	17.81	17.83	17.46	17.55	103,392	-0.26(-1.47%)
Oct 10, 2016	17.67	17.84	17.52	17.81	87,333	+0.26(+1.49%)
Oct 07, 2016	17.75	17.93	17.46	17.55	239,365	-0.18(-1.04%)
Oct 06, 2016	17.62	17.82	17.51	17.73	81,414	+0.05(+0.27%)
Oct 05, 2016	17.74	17.87	17.51	17.68	114,726	+0.04(+0.22%)
Oct 04, 2016	17.59	17.65	17.44	17.64	165,153	+0.09(+0.50%)
Oct 03, 2016	17.77	17.86	17.49	17.56	162,892	-0.29(-1.63%)
Sep 30, 2016	18.13	18.13	17.78	17.85	166,992	-0.12(-0.65%)
Sep 29, 2016	18.19	18.26	17.89	17.96	111,541	-0.20(-1.12%)
Sep 28, 2016	17.88	18.23	17.83	18.17	164,305	+0.29(+1.63%)
Sep 27, 2016	18.05	18.13	17.87	17.88	196,021	-0.19(-1.07%)
Sep 26, 2016	18.28	18.36	18.07	18.07	173,603	-0.34(-1.85%)
Sep 23, 2016	18.51	18.71	18.41	18.41	215,152	-0.06(-0.32%)
Sep 22, 2016	18.21	18.58	18.05	18.47	218,412	+0.41(+2.26%)
Sep 21, 2016	17.74	18.11	17.64	18.06	191,961	+0.42(+2.37%)
Sep 20, 2016	17.82	17.91	17.54	17.64	194,461	-0.08(-0.44%)
Sep 19, 2016	17.42	17.73	17.36	17.72	207,784	+0.32(+1.84%)
Sep 16, 2016	17.05	17.40	17.05	17.40	680,741	+0.31(+1.82%)
Sep 15, 2016	17.13	17.26	16.89	17.09	281,648	-0.05(-0.28%)
Sep 14, 2016	17.35	17.35	17.09	17.14	102,813	-0.16(-0.90%)
Sep 13, 2016	17.90	17.96	17.28	17.29	203,966	-0.73(-4.04%)
Sep 12, 2016	17.80	18.11	17.74	18.02	183,319	+0.11(+0.60%)
Sep 09, 2016	18.48	18.60	17.91	17.92	229,324	-0.73(-3.91%)
Sep 08, 2016	18.64	18.70	18.60	18.64	206,768	-0.04(-0.21%)
Sep 07, 2016	18.64	18.84	18.64	18.68	178,009	+0.01(+0.05%)
Sep 06, 2016	18.74	18.76	18.55	18.67	186,850	+0.05(+0.26%)
Sep 02, 2016	18.49	18.62	18.62	18.62	166,937	+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.