Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.52	22.73	22.34	22.46	725,504	+0.32(+1.46%)
Nov 29, 2016	21.75	22.28	21.74	22.14	671,428	+0.11(+0.49%)
Nov 28, 2016	22.27	22.40	21.97	22.04	504,398	-0.36(-1.59%)
Nov 25, 2016	22.44	22.44	22.31	22.39	205,186	-0.07(-0.33%)
Nov 23, 2016		22.46	22.46	22.46	0	+0.11(+0.48%)
Nov 22, 2016	21.95	22.39	21.84	22.36	485,414	+0.50(+2.27%)
Nov 21, 2016	22.07	22.07	21.54	21.86	491,781	-0.07(-0.30%)
Nov 18, 2016	21.74	21.96	21.68	21.93	906,947	+0.21(+0.99%)
Nov 17, 2016	21.54	21.63	21.36	21.71	578,414	+0.34(+1.59%)
Nov 16, 2016	21.29	21.47	21.19	21.37	766,835	-0.11(-0.50%)
Nov 15, 2016	21.03	21.56	20.59	21.48	956,372	+0.34(+1.60%)
Nov 14, 2016	20.66	21.42	20.60	21.14	664,905	+0.57(+2.77%)
Nov 11, 2016	19.80	20.59	19.77	20.57	815,819	+0.70(+3.54%)
Nov 10, 2016	19.22	20.13	19.22	19.87	986,288	+0.74(+3.89%)
Nov 09, 2016	18.27	19.21	18.25	19.13	889,579	+0.95(+5.23%)
Nov 08, 2016	18.06	18.22	17.96	18.18	741,975	+0.10(+0.55%)
Nov 07, 2016	17.96	18.15	17.89	18.08	561,924	+0.50(+2.82%)
Nov 04, 2016	17.51	17.69	17.37	17.58	639,453	+0.07(+0.43%)
Nov 03, 2016	17.61	17.72	17.45	17.51	345,531	+0.02(+0.09%)
Nov 02, 2016	17.79	17.85	17.43	17.49	413,070	-0.34(-1.90%)
Nov 01, 2016	17.85	17.92	17.71	17.83	1,002,221	+0.00(+0.00%)
Oct 31, 2016	17.70	17.91	17.60	17.83	894,665	+0.22(+1.27%)
Oct 28, 2016	17.60	17.66	17.41	17.60	594,896	-0.02(-0.09%)
Oct 27, 2016	17.23	17.74	16.75	17.62	726,946	+0.03(+0.19%)
Oct 26, 2016	17.60	17.70	17.43	17.59	474,525	-0.02(-0.14%)
Oct 25, 2016	17.56	17.65	17.43	17.61	596,940	+0.01(+0.05%)
Oct 24, 2016	17.51	17.63	17.50	17.60	636,229	+0.26(+1.48%)
Oct 21, 2016	17.28	17.46	17.10	17.35	308,756	-0.09(-0.52%)
Oct 20, 2016	17.53	17.61	17.37	17.44	217,244	-0.10(-0.57%)
Oct 19, 2016	17.42	17.63	17.41	17.54	449,310	+0.17(+0.95%)
Oct 18, 2016	17.63	17.69	17.35	17.37	271,897	-0.05(-0.28%)
Oct 17, 2016	17.42	17.53	17.37	17.42	251,652	-0.03(-0.19%)
Oct 14, 2016	17.58	17.73	17.43	17.46	411,277	+0.07(+0.38%)
Oct 13, 2016	17.58	17.58	17.19	17.39	415,321	-0.32(-1.82%)
Oct 12, 2016	17.76	17.84	17.67	17.71	265,857	-0.02(-0.14%)
Oct 11, 2016	17.95	18.03	17.62	17.74	285,025	-0.24(-1.33%)
Oct 10, 2016	17.84	17.99	17.84	17.98	512,725	+0.25(+1.40%)
Oct 07, 2016	17.68	17.78	17.50	17.73	439,837	+0.03(+0.19%)
Oct 06, 2016	17.86	18.18	17.56	17.70	629,282	+0.18(+1.04%)
Oct 05, 2016	17.23	17.58	17.23	17.51	448,132	+0.31(+1.83%)
Oct 04, 2016	17.16	17.33	17.12	17.20	385,286	+0.04(+0.24%)
Oct 03, 2016	17.22	17.38	17.08	17.16	435,725	-0.21(-1.24%)
Sep 30, 2016	17.00	17.45	16.95	17.37	543,272	+0.37(+2.19%)
Sep 29, 2016	17.27	17.38	16.98	17.00	427,381	-0.25(-1.44%)
Sep 28, 2016	17.03	17.26	16.97	17.25	567,778	+0.25(+1.46%)
Sep 27, 2016	16.75	17.02	16.63	17.00	459,779	+0.18(+1.08%)
Sep 26, 2016	17.08	17.09	16.81	16.82	406,072	-0.37(-2.16%)
Sep 23, 2016	17.12	17.38	16.99	17.19	417,653	-0.04(-0.24%)
Sep 22, 2016	17.03	17.23	16.95	17.23	494,174	+0.26(+1.51%)
Sep 21, 2016	16.84	17.02	16.75	16.98	762,157	+0.21(+1.23%)
Sep 20, 2016	16.90	16.97	16.76	16.77	301,387	-0.10(-0.59%)
Sep 19, 2016	16.98	17.10	16.79	16.87	491,993	-0.05(-0.29%)
Sep 16, 2016	17.09	17.09	16.87	16.92	750,591	-0.19(-1.11%)
Sep 15, 2016	16.84	17.15	16.84	17.11	428,968	+0.27(+1.62%)
Sep 14, 2016	17.01	17.14	16.83	16.84	382,904	-0.20(-1.16%)
Sep 13, 2016	17.09	17.16	16.91	17.03	457,370	-0.26(-1.48%)
Sep 12, 2016	17.06	17.35	16.90	17.29	614,247	+0.14(+0.82%)
Sep 09, 2016	17.22	17.35	17.14	17.15	379,668	-0.11(-0.62%)
Sep 08, 2016	17.26	17.33	17.18	17.26	396,313	-0.02(-0.10%)
Sep 07, 2016	17.04	17.29	17.03	17.27	449,138	+0.17(+1.01%)
Sep 06, 2016	17.36	17.37	17.01	17.10	360,571	-0.22(-1.28%)
Sep 02, 2016	17.21	17.32	17.32	17.32	440,019	+0.16(+0.96%)

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.