Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.68	20.68	20.14	20.32	317,964	-0.21(-1.02%)
Nov 29, 2016	20.77	21.06	20.50	20.53	241,210	-0.22(-1.06%)
Nov 28, 2016	21.00	21.12	20.75	20.75	332,206	-0.26(-1.24%)
Nov 25, 2016	20.56	21.11	20.51	21.01	179,956	+0.51(+2.49%)
Nov 23, 2016		20.50	20.50	20.50	0	-0.42(-2.01%)
Nov 22, 2016	20.70	20.99	20.51	20.92	324,770	+0.34(+1.65%)
Nov 21, 2016	20.27	20.60	20.22	20.58	216,013	+0.36(+1.78%)
Nov 18, 2016	20.39	20.41	20.19	20.22	295,400	-0.16(-0.79%)
Nov 17, 2016	20.23	20.60	20.29	20.38	265,816	+0.15(+0.74%)
Nov 16, 2016	20.19	20.26	19.91	20.23	287,883	+0.04(+0.20%)
Nov 15, 2016	19.98	20.28	19.96	20.19	294,140	+0.08(+0.40%)
Nov 14, 2016	20.46	20.60	19.76	20.11	634,151	-0.16(-0.79%)
Nov 11, 2016	19.46	20.67	19.37	20.27	627,124	+0.95(+4.92%)
Nov 10, 2016	18.60	19.39	18.38	19.32	473,402	+1.05(+5.75%)
Nov 09, 2016	16.27	18.31	16.20	18.27	422,415	+1.89(+11.54%)
Nov 08, 2016	16.32	16.53	16.27	16.38	105,909	-0.03(-0.18%)
Nov 07, 2016	16.44	16.60	16.24	16.41	304,052	+0.25(+1.55%)
Nov 04, 2016	16.16	16.34	16.14	16.16	250,300	+0.08(+0.50%)
Nov 03, 2016	16.35	16.36	16.04	16.08	354,602	-0.26(-1.59%)
Nov 02, 2016	17.52	17.52	16.27	16.34	453,038	-1.22(-6.95%)
Nov 01, 2016	17.64	17.90	17.47	17.56	376,243	-0.04(-0.23%)
Oct 31, 2016	17.20	17.66	17.05	17.60	509,896	+0.39(+2.27%)
Oct 28, 2016	17.21	17.39	16.98	17.21	452,256	-0.07(-0.41%)
Oct 27, 2016	17.26	17.35	17.14	17.28	184,441	+0.10(+0.58%)
Oct 26, 2016	17.26	17.41	17.10	17.18	304,792	-0.27(-1.55%)
Oct 25, 2016	16.90	17.48	16.90	17.45	404,924	+0.61(+3.62%)
Oct 24, 2016	17.04	17.10	16.76	16.84	191,333	+0.11(+0.66%)
Oct 21, 2016	16.79	16.95	16.72	16.73	129,465	-0.23(-1.36%)
Oct 20, 2016	17.07	17.18	16.95	16.96	143,636	-0.21(-1.22%)
Oct 19, 2016	17.22	17.34	17.10	17.17	97,860	-0.08(-0.46%)
Oct 18, 2016	17.19	17.43	17.05	17.25	99,808	+0.22(+1.29%)
Oct 17, 2016	17.00	17.11	16.92	17.03	155,442	-0.01(-0.06%)
Oct 14, 2016	17.27	17.42	17.02	17.04	147,656	-0.18(-1.05%)
Oct 13, 2016	17.05	18.05	16.98	17.22	303,982	+0.00(+0.00%)
Oct 12, 2016	17.34	17.43	17.19	17.22	123,064	-0.17(-0.98%)
Oct 11, 2016	17.68	17.68	17.21	17.39	193,627	-0.29(-1.64%)
Oct 10, 2016	17.79	17.82	17.47	17.68	314,091	+0.06(+0.34%)
Oct 07, 2016	17.38	17.69	17.17	17.62	369,816	+0.17(+0.97%)
Oct 06, 2016	17.40	17.51	17.20	17.45	180,608	-0.04(-0.23%)
Oct 05, 2016	17.48	17.61	17.44	17.49	116,167	+0.04(+0.23%)
Oct 04, 2016	17.56	17.75	17.37	17.45	118,290	-0.18(-1.02%)
Oct 03, 2016	17.43	17.65	17.40	17.63	214,037	+0.05(+0.28%)
Sep 30, 2016	17.50	17.68	17.38	17.58	282,588	+0.07(+0.40%)
Sep 29, 2016	17.91	17.99	17.50	17.51	130,004	-0.51(-2.83%)
Sep 28, 2016	17.72	18.04	17.70	18.02	144,695	+0.25(+1.41%)
Sep 27, 2016	17.75	17.95	17.71	17.77	192,129	-0.08(-0.45%)
Sep 26, 2016	17.89	18.00	17.70	17.85	193,178	-0.20(-1.11%)
Sep 23, 2016	17.85	18.13	17.81	18.05	288,747	+0.11(+0.61%)
Sep 22, 2016	17.79	17.96	17.61	17.94	340,759	+0.28(+1.59%)
Sep 21, 2016	17.55	17.71	17.40	17.66	228,568	+0.24(+1.38%)
Sep 20, 2016	17.63	17.90	17.41	17.42	229,535	-0.17(-0.97%)
Sep 19, 2016	17.62	17.70	17.41	17.59	1,047,835	-0.01(-0.06%)
Sep 16, 2016	17.61	17.64	17.42	17.60	1,395,816	-0.03(-0.17%)
Sep 15, 2016	17.39	17.65	17.39	17.63	110,675	+0.23(+1.32%)
Sep 14, 2016	17.48	17.51	17.32	17.40	174,701	-0.03(-0.17%)
Sep 13, 2016	17.57	17.65	17.40	17.43	211,086	-0.28(-1.58%)
Sep 12, 2016	17.53	17.75	17.50	17.71	244,223	+0.10(+0.57%)
Sep 09, 2016	17.90	17.93	17.59	17.61	164,906	-0.45(-2.49%)
Sep 08, 2016	18.15	18.15	17.85	18.06	340,192	-0.17(-0.93%)
Sep 07, 2016	18.25	18.43	17.98	18.23	365,032	-0.07(-0.38%)
Sep 06, 2016	18.36	18.48	18.28	18.30	154,119	-0.06(-0.33%)
Sep 02, 2016	18.19	18.36	18.36	18.36	188,100	+0.26(+1.44%)

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.