Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.24	24.24	23.58	23.73	60,700	+0.09(+0.37%)
Nov 29, 2016	23.38	23.84	23.38	23.65	100,568	+0.24(+1.03%)
Nov 28, 2016	23.25	23.49	23.00	23.41	105,126	+0.20(+0.85%)
Nov 25, 2016	23.31	23.51	23.01	23.21	20,784	-0.11(-0.47%)
Nov 23, 2016		23.32	23.32	23.32	0	+0.73(+3.23%)
Nov 22, 2016	21.63	23.02	21.23	22.59	190,487	+1.12(+5.23%)
Nov 21, 2016	21.23	21.69	20.96	21.47	64,303	+0.15(+0.68%)
Nov 18, 2016	20.48	21.77	20.48	21.32	54,222	+0.77(+3.76%)
Nov 17, 2016	20.77	21.15	20.41	20.55	37,126	-0.29(-1.40%)
Nov 16, 2016	20.61	21.76	20.41	20.84	121,686	+0.12(+0.56%)
Nov 15, 2016	20.14	21.38	20.14	20.72	58,822	+0.40(+1.96%)
Nov 14, 2016	20.01	20.45	19.19	20.32	46,232	+0.47(+2.37%)
Nov 11, 2016	19.59	20.51	18.89	19.85	76,425	+0.23(+1.18%)
Nov 10, 2016	19.03	19.78	18.83	19.62	92,883	+0.75(+3.95%)
Nov 09, 2016	18.10	18.88	18.08	18.88	58,025	+0.90(+5.00%)
Nov 08, 2016	18.11	18.18	17.94	17.98	30,447	-0.20(-1.12%)
Nov 07, 2016	17.99	18.65	17.92	18.18	28,336	+0.25(+1.41%)
Nov 04, 2016	18.08	18.08	17.89	17.93	23,917	-0.17(-0.92%)
Nov 03, 2016	18.19	18.25	17.96	18.09	236,175	-0.15(-0.81%)
Nov 02, 2016	18.46	18.47	18.23	18.24	26,658	-0.17(-0.92%)
Nov 01, 2016	18.86	18.86	18.35	18.41	24,789	-0.08(-0.43%)
Oct 31, 2016	18.52	18.76	18.49	18.49	38,792	-0.22(-1.20%)
Oct 28, 2016	18.78	18.88	18.55	18.72	25,642	-0.10(-0.54%)
Oct 27, 2016	19.08	19.09	18.76	18.82	20,277	-0.28(-1.44%)
Oct 26, 2016	18.96	19.17	18.96	19.09	16,885	+0.15(+0.80%)
Oct 25, 2016	19.14	19.17	18.94	18.94	9,574	-0.31(-1.62%)
Oct 24, 2016	19.32	19.32	19.14	19.25	44,439	-0.01(-0.04%)
Oct 21, 2016	19.08	19.69	19.08	19.26	21,173	+0.09(+0.45%)
Oct 20, 2016	18.91	20.27	18.91	19.17	33,198	+0.27(+1.42%)
Oct 19, 2016	18.80	18.97	18.74	18.91	33,870	+0.16(+0.85%)
Oct 18, 2016	18.79	18.80	18.65	18.75	15,764	+0.15(+0.82%)
Oct 17, 2016	18.70	18.75	18.43	18.59	16,471	-0.19(-1.00%)
Oct 14, 2016	18.76	18.78	18.72	18.78	34,144	+0.20(+1.05%)
Oct 13, 2016	18.53	18.68	18.53	18.59	48,151	-0.02(-0.12%)
Oct 12, 2016	18.56	18.72	18.54	18.61	25,234	+0.11(+0.59%)
Oct 11, 2016	18.76	18.76	18.50	18.50	15,840	-0.20(-1.05%)
Oct 10, 2016	18.46	18.78	18.46	18.70	30,024	+0.23(+1.25%)
Oct 07, 2016	18.82	18.91	18.29	18.46	32,972	-0.10(-0.55%)
Oct 06, 2016	18.87	19.09	18.50	18.56	29,460	-0.30(-1.57%)
Oct 05, 2016	18.34	19.07	17.86	18.86	63,471	+0.63(+3.46%)
Oct 04, 2016	18.28	18.38	17.91	18.23	13,587	-0.08(-0.43%)
Oct 03, 2016	18.41	18.41	18.18	18.31	24,830	-0.04(-0.24%)
Sep 30, 2016	17.92	18.47	17.82	18.35	72,825	+0.43(+2.43%)
Sep 29, 2016	18.04	18.04	17.91	17.92	14,806	-0.12(-0.64%)
Sep 28, 2016	17.90	18.14	17.82	18.04	88,871	-0.03(-0.16%)
Sep 27, 2016	17.96	18.17	17.86	18.07	48,246	+0.09(+0.48%)
Sep 26, 2016	17.82	18.14	17.82	17.98	39,144	+0.12(+0.65%)
Sep 23, 2016	18.09	18.09	17.82	17.86	38,076	-0.22(-1.20%)
Sep 22, 2016	17.62	18.10	17.61	18.08	71,515	+0.46(+2.59%)
Sep 21, 2016	17.72	17.75	17.41	17.62	44,019	+0.01(+0.08%)
Sep 20, 2016	17.80	18.02	17.54	17.61	43,663	-0.36(-2.02%)
Sep 19, 2016	17.60	18.01	17.54	17.97	69,898	+0.50(+2.86%)
Sep 16, 2016	18.00	18.00	17.41	17.47	333,317	-0.52(-2.90%)
Sep 15, 2016	17.98	18.00	17.67	17.99	38,058	+0.12(+0.69%)
Sep 14, 2016	18.00	18.00	17.75	17.87	85,276	-0.11(-0.60%)
Sep 13, 2016	18.09	18.11	17.91	17.98	50,881	-0.13(-0.72%)
Sep 12, 2016	18.17	18.46	18.07	18.11	135,283	-0.07(-0.40%)
Sep 09, 2016	17.76	18.29	17.60	18.18	174,896	+0.37(+2.07%)
Sep 08, 2016	17.92	17.92	17.75	17.81	53,633	-0.06(-0.32%)
Sep 07, 2016	17.62	18.03	17.60	17.87	34,885	-0.04(-0.24%)
Sep 06, 2016	17.89	18.04	17.87	17.91	73,378	-0.04(-0.20%)
Sep 02, 2016	17.75	17.95	17.95	17.95	61,297	+0.23(+1.31%)

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.