Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.42	18.57	17.78	17.93	373,597	-0.49(-2.64%)
Nov 29, 2016	18.45	18.72	18.36	18.42	315,822	-0.02(-0.12%)
Nov 28, 2016	18.48	18.66	18.33	18.44	468,809	-0.15(-0.80%)
Nov 25, 2016	18.77	18.77	18.37	18.59	270,804	-0.18(-0.98%)
Nov 23, 2016		18.77	18.77	18.77	0	+0.11(+0.59%)
Nov 22, 2016	18.07	18.70	18.03	18.66	420,072	+0.67(+3.70%)
Nov 21, 2016	18.18	18.18	17.52	18.00	384,243	-0.07(-0.41%)
Nov 18, 2016	17.52	18.14	17.41	18.07	610,140	+0.55(+3.16%)
Nov 17, 2016	16.89	17.65	16.92	17.52	448,912	+0.63(+3.72%)
Nov 16, 2016	16.67	17.00	16.56	16.89	461,309	+0.22(+1.33%)
Nov 15, 2016	16.74	16.74	16.26	16.67	525,884	-0.18(-1.10%)
Nov 14, 2016	16.85	17.07	16.59	16.85	514,745	+0.26(+1.56%)
Nov 11, 2016	16.26	16.70	16.07	16.59	670,488	+0.33(+2.04%)
Nov 10, 2016	15.52	16.37	15.52	16.26	591,003	+0.96(+6.28%)
Nov 09, 2016	14.15	15.37	14.04	15.30	640,370	+0.85(+5.88%)
Nov 08, 2016	14.26	14.49	13.97	14.45	843,604	+0.11(+0.77%)
Nov 07, 2016	14.74	14.86	14.30	14.34	593,107	-0.22(-1.52%)
Nov 04, 2016	14.67	15.22	14.49	14.56	686,744	-0.11(-0.76%)
Nov 03, 2016	16.33	16.33	14.49	14.67	793,301	-0.67(-4.34%)
Nov 02, 2016	15.52	15.59	14.97	15.34	563,123	-0.11(-0.72%)
Nov 01, 2016	15.71	15.78	15.08	15.45	482,559	-0.30(-1.88%)
Oct 31, 2016	15.48	15.78	15.30	15.74	327,356	+0.30(+1.91%)
Oct 28, 2016	15.56	15.67	15.19	15.45	375,033	-0.07(-0.48%)
Oct 27, 2016	16.19	16.19	15.48	15.52	237,242	-0.63(-3.89%)
Oct 26, 2016	16.33	16.44	15.96	16.15	315,056	-0.22(-1.35%)
Oct 25, 2016	16.41	16.44	16.07	16.37	328,145	+0.04(+0.23%)
Oct 24, 2016	16.19	16.63	16.15	16.33	304,377	+0.22(+1.38%)
Oct 21, 2016	16.11	16.30	15.96	16.11	548,159	-0.15(-0.91%)
Oct 20, 2016	16.85	16.85	16.22	16.26	325,721	-0.63(-3.72%)
Oct 19, 2016	16.96	17.15	16.70	16.89	303,559	-0.11(-0.65%)
Oct 18, 2016	17.44	17.62	16.89	17.00	723,821	-0.37(-2.13%)
Oct 17, 2016	16.81	17.44	16.81	17.37	909,496	+0.52(+3.07%)
Oct 14, 2016	16.48	16.89	16.37	16.85	366,818	+0.52(+3.17%)
Oct 13, 2016	16.26	16.74	16.11	16.33	328,963	+0.00(+0.00%)
Oct 12, 2016	16.41	16.59	16.19	16.33	404,673	+0.00(+0.00%)
Oct 11, 2016	16.11	16.52	16.11	16.33	541,519	+0.04(+0.23%)
Oct 10, 2016	16.22	16.92	15.63	16.30	829,627	-0.21(-1.30%)
Oct 07, 2016	16.33	17.37	15.88	16.51	4,017,536	+2.09(+14.50%)
Oct 06, 2016	16.07	16.16	13.36	14.42	5,403,862	-2.01(-12.24%)
Oct 05, 2016	16.84	17.24	16.40	16.43	799,680	-0.43(-2.54%)
Oct 04, 2016	17.52	17.63	16.46	16.86	929,433	-0.88(-4.96%)
Oct 03, 2016	18.60	18.60	17.53	17.74	607,934	-0.89(-4.76%)
Sep 30, 2016	18.54	18.76	18.43	18.62	262,087	+0.13(+0.68%)
Sep 29, 2016	18.68	18.77	18.45	18.50	275,869	-0.16(-0.87%)
Sep 28, 2016	18.04	18.74	17.92	18.66	494,631	+0.59(+3.27%)
Sep 27, 2016	18.01	18.22	17.89	18.07	287,200	+0.01(+0.08%)
Sep 26, 2016	18.40	18.48	18.04	18.06	221,643	-0.44(-2.40%)
Sep 23, 2016	18.69	18.92	18.48	18.50	264,953	-0.25(-1.34%)
Sep 22, 2016	18.44	18.88	18.44	18.75	350,764	+0.42(+2.30%)
Sep 21, 2016	18.09	18.37	17.97	18.33	358,129	+0.41(+2.31%)
Sep 20, 2016	18.03	18.22	17.91	17.92	327,913	-0.07(-0.41%)
Sep 19, 2016	17.80	18.11	17.72	17.99	225,090	+0.23(+1.29%)
Sep 16, 2016	17.78	17.86	17.59	17.76	314,903	-0.18(-1.03%)
Sep 15, 2016	17.69	17.96	17.57	17.94	299,224	+0.19(+1.08%)
Sep 14, 2016	17.83	17.91	17.66	17.75	341,159	-0.12(-0.66%)
Sep 13, 2016	18.33	18.37	17.80	17.87	343,375	-0.61(-3.32%)
Sep 12, 2016	17.97	18.49	17.93	18.48	363,285	+0.35(+1.92%)
Sep 09, 2016	18.58	18.72	17.97	18.14	457,062	-0.57(-3.04%)
Sep 08, 2016	18.89	18.95	18.54	18.71	277,804	-0.19(-1.02%)
Sep 07, 2016	18.20	18.90	18.00	18.90	537,313	+0.72(+3.96%)
Sep 06, 2016	18.18	18.24	17.92	18.18	342,493	+0.12(+0.65%)
Sep 02, 2016	17.82	18.06	18.06	18.06	416,975	+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.