Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.27	18.42	17.64	17.79	376,597	-0.48(-2.64%)
Nov 29, 2016	18.31	18.57	18.21	18.27	318,359	-0.02(-0.12%)
Nov 28, 2016	18.33	18.51	18.18	18.29	472,575	-0.15(-0.80%)
Nov 25, 2016	18.62	18.62	18.22	18.44	272,979	-0.18(-0.98%)
Nov 23, 2016		18.62	18.62	18.62	0	+0.11(+0.59%)
Nov 22, 2016	17.93	18.55	17.89	18.51	423,445	+0.66(+3.70%)
Nov 21, 2016	18.04	18.04	17.38	17.85	387,329	-0.07(-0.41%)
Nov 18, 2016	17.38	18.00	17.27	17.93	615,041	+0.55(+3.16%)
Nov 17, 2016	16.75	17.50	16.79	17.38	452,517	+0.62(+3.72%)
Nov 16, 2016	16.53	16.86	16.42	16.75	465,014	+0.22(+1.33%)
Nov 15, 2016	16.61	16.61	16.13	16.53	530,108	-0.18(-1.10%)
Nov 14, 2016	16.72	16.94	16.46	16.72	518,879	+0.26(+1.56%)
Nov 11, 2016	16.13	16.57	15.95	16.46	675,873	+0.33(+2.05%)
Nov 10, 2016	15.40	16.24	15.40	16.13	595,750	+0.95(+6.28%)
Nov 09, 2016	14.04	15.25	13.93	15.18	645,513	+0.84(+5.88%)
Nov 08, 2016	14.15	14.37	13.86	14.33	850,379	+0.11(+0.77%)
Nov 07, 2016	14.63	14.74	14.19	14.22	597,871	-0.22(-1.52%)
Nov 04, 2016	14.55	15.10	14.37	14.44	692,259	-0.11(-0.76%)
Nov 03, 2016	16.20	16.20	14.37	14.55	799,672	-0.66(-4.34%)
Nov 02, 2016	15.40	15.47	14.85	15.21	567,645	-0.11(-0.72%)
Nov 01, 2016	15.58	15.65	14.96	15.32	486,434	-0.29(-1.88%)
Oct 31, 2016	15.36	15.65	15.18	15.62	329,986	+0.29(+1.91%)
Oct 28, 2016	15.43	15.54	15.07	15.32	378,045	-0.07(-0.48%)
Oct 27, 2016	16.06	16.06	15.36	15.40	239,147	-0.62(-3.89%)
Oct 26, 2016	16.20	16.31	15.84	16.02	317,586	-0.22(-1.35%)
Oct 25, 2016	16.28	16.31	15.95	16.24	330,781	+0.04(+0.23%)
Oct 24, 2016	16.06	16.50	16.02	16.20	306,821	+0.22(+1.38%)
Oct 21, 2016	15.98	16.17	15.84	15.98	552,562	-0.15(-0.91%)
Oct 20, 2016	16.72	16.72	16.09	16.13	328,337	-0.62(-3.72%)
Oct 19, 2016	16.83	17.01	16.57	16.75	305,997	-0.11(-0.65%)
Oct 18, 2016	17.30	17.48	16.75	16.86	729,634	-0.37(-2.13%)
Oct 17, 2016	16.68	17.30	16.68	17.23	916,801	+0.51(+3.07%)
Oct 14, 2016	16.35	16.75	16.24	16.72	369,764	+0.51(+3.17%)
Oct 13, 2016	16.13	16.61	15.98	16.20	331,605	+0.00(+0.00%)
Oct 12, 2016	16.28	16.46	16.06	16.20	407,923	+0.00(+0.00%)
Oct 11, 2016	15.98	16.39	15.98	16.20	545,868	+0.04(+0.23%)
Oct 10, 2016	16.09	16.79	15.51	16.17	836,290	-0.21(-1.30%)
Oct 07, 2016	16.20	17.23	15.76	16.38	4,049,802	+2.07(+14.51%)
Oct 06, 2016	15.94	16.03	13.25	14.30	5,447,262	-1.99(-12.24%)
Oct 05, 2016	16.71	17.11	16.27	16.30	806,103	-0.43(-2.54%)
Oct 04, 2016	17.38	17.48	16.33	16.72	936,898	-0.87(-4.96%)
Oct 03, 2016	18.45	18.45	17.39	17.60	612,816	-0.88(-4.76%)
Sep 30, 2016	18.39	18.61	18.29	18.48	264,192	+0.12(+0.68%)
Sep 29, 2016	18.53	18.62	18.30	18.35	278,085	-0.16(-0.87%)
Sep 28, 2016	17.90	18.59	17.78	18.51	498,603	+0.59(+3.27%)
Sep 27, 2016	17.87	18.07	17.75	17.93	289,506	+0.01(+0.08%)
Sep 26, 2016	18.26	18.33	17.90	17.91	223,423	-0.44(-2.40%)
Sep 23, 2016	18.54	18.77	18.34	18.35	267,081	-0.25(-1.34%)
Sep 22, 2016	18.29	18.73	18.29	18.60	353,581	+0.42(+2.30%)
Sep 21, 2016	17.94	18.23	17.82	18.18	361,005	+0.41(+2.31%)
Sep 20, 2016	17.88	18.07	17.77	17.77	330,546	-0.07(-0.41%)
Sep 19, 2016	17.66	17.97	17.58	17.85	226,898	+0.23(+1.29%)
Sep 16, 2016	17.64	17.72	17.45	17.62	317,432	-0.18(-1.03%)
Sep 15, 2016	17.55	17.82	17.43	17.80	301,627	+0.19(+1.08%)
Sep 14, 2016	17.69	17.77	17.52	17.61	343,899	-0.12(-0.66%)
Sep 13, 2016	18.18	18.23	17.66	17.73	346,133	-0.61(-3.32%)
Sep 12, 2016	17.82	18.34	17.79	18.34	366,203	+0.34(+1.92%)
Sep 09, 2016	18.43	18.57	17.82	17.99	460,733	-0.56(-3.04%)
Sep 08, 2016	18.74	18.80	18.39	18.56	280,035	-0.19(-1.02%)
Sep 07, 2016	18.05	18.75	17.86	18.75	541,628	+0.71(+3.96%)
Sep 06, 2016	18.03	18.09	17.78	18.03	345,244	+0.12(+0.65%)
Sep 02, 2016	17.68	17.92	17.92	17.92	420,324	+0.26(+1.49%)

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.