Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.05	22.21	21.73	21.87	210,410	+0.07(+0.31%)
Nov 29, 2016	21.93	22.16	21.79	21.81	183,301	-0.01(-0.07%)
Nov 28, 2016	22.34	22.34	21.81	21.82	250,927	-0.55(-2.45%)
Nov 25, 2016	22.31	22.37	22.22	22.37	58,735	+0.04(+0.20%)
Nov 23, 2016		22.33	22.33	22.33	0	+0.05(+0.23%)
Nov 22, 2016	22.38	22.48	22.19	22.27	233,123	+0.01(+0.03%)
Nov 21, 2016	22.54	22.54	22.08	22.27	171,210	-0.10(-0.46%)
Nov 18, 2016	21.91	22.43	21.72	22.37	228,157	+0.30(+1.37%)
Nov 17, 2016	21.99	22.39	21.94	22.07	175,441	+0.08(+0.37%)
Nov 16, 2016	21.84	22.08	21.84	21.99	179,118	+0.01(+0.03%)
Nov 15, 2016	21.73	22.06	21.38	21.98	172,368	+0.10(+0.47%)
Nov 14, 2016	21.99	22.61	21.63	21.88	321,416	+0.04(+0.20%)
Nov 11, 2016	21.10	21.90	20.91	21.83	456,494	+0.70(+3.31%)
Nov 10, 2016	20.60	21.24	20.40	21.13	267,125	+0.90(+4.44%)
Nov 09, 2016	19.14	20.36	19.14	20.23	167,958	+1.15(+6.02%)
Nov 08, 2016	19.10	19.30	18.93	19.09	105,090	-0.06(-0.31%)
Nov 07, 2016	18.98	19.21	18.89	19.14	138,413	+0.57(+3.05%)
Nov 04, 2016	18.58	18.88	18.39	18.58	158,719	+0.01(+0.08%)
Nov 03, 2016	18.50	18.63	18.42	18.56	102,868	+0.13(+0.68%)
Nov 02, 2016	18.73	18.79	18.41	18.44	105,591	-0.29(-1.53%)
Nov 01, 2016	18.89	19.06	18.68	18.73	153,874	-0.15(-0.78%)
Oct 31, 2016	18.69	18.89	18.45	18.87	237,643	+0.22(+1.18%)
Oct 28, 2016	18.86	19.26	18.63	18.65	193,191	-0.01(-0.04%)
Oct 27, 2016	18.37	18.78	18.07	18.66	161,275	+0.23(+1.24%)
Oct 26, 2016	18.38	18.67	18.38	18.43	94,511	-0.10(-0.52%)
Oct 25, 2016	18.61	18.81	18.43	18.53	81,959	-0.11(-0.59%)
Oct 24, 2016	18.47	18.78	18.47	18.64	86,570	+0.27(+1.44%)
Oct 21, 2016	18.20	18.50	18.20	18.37	92,046	-0.06(-0.32%)
Oct 20, 2016	18.42	18.56	18.33	18.43	69,039	+0.01(+0.08%)
Oct 19, 2016	18.22	18.57	18.17	18.42	105,627	+0.25(+1.38%)
Oct 18, 2016	18.11	18.30	18.10	18.17	157,602	+0.06(+0.33%)
Oct 17, 2016	18.14	18.30	18.10	18.11	107,895	-0.06(-0.32%)
Oct 14, 2016	18.41	18.63	18.13	18.17	262,399	+0.04(+0.20%)
Oct 13, 2016	18.66	18.66	18.08	18.13	261,772	-0.70(-3.72%)
Oct 12, 2016	18.84	18.95	18.76	18.83	72,183	+0.01(+0.08%)
Oct 11, 2016	19.01	19.12	18.70	18.81	99,419	-0.21(-1.08%)
Oct 10, 2016	18.96	19.21	18.91	19.02	110,449	+0.15(+0.82%)
Oct 07, 2016	18.98	18.98	18.67	18.86	148,145	-0.07(-0.35%)
Oct 06, 2016	18.89	19.00	18.73	18.93	100,500	+0.01(+0.08%)
Oct 05, 2016	18.68	19.05	18.56	18.92	178,656	+0.40(+2.15%)
Oct 04, 2016	18.34	18.66	18.21	18.52	94,215	+0.20(+1.09%)
Oct 03, 2016	18.40	18.70	18.19	18.32	145,513	-0.23(-1.23%)
Sep 30, 2016	18.36	18.63	18.21	18.55	134,911	+0.34(+1.86%)
Sep 29, 2016	18.35	18.56	18.05	18.21	116,279	-0.21(-1.16%)
Sep 28, 2016	18.23	18.43	18.10	18.42	86,358	+0.22(+1.21%)
Sep 27, 2016	18.03	18.23	18.01	18.20	116,588	+0.08(+0.45%)
Sep 26, 2016	18.42	18.44	18.12	18.12	122,969	-0.51(-2.73%)
Sep 23, 2016	18.77	18.81	18.57	18.63	183,723	-0.21(-1.13%)
Sep 22, 2016	18.60	18.85	18.53	18.84	109,435	+0.30(+1.63%)
Sep 21, 2016	18.53	18.63	18.39	18.54	106,518	+0.11(+0.60%)
Sep 20, 2016	18.55	18.60	18.41	18.43	62,644	-0.01(-0.04%)
Sep 19, 2016	18.45	18.64	18.36	18.44	86,842	+0.02(+0.12%)
Sep 16, 2016	18.42	18.45	18.19	18.42	284,100	-0.07(-0.36%)
Sep 15, 2016	18.25	18.50	18.25	18.48	76,427	+0.24(+1.33%)
Sep 14, 2016	18.47	18.52	18.23	18.24	95,927	-0.22(-1.20%)
Sep 13, 2016	18.44	18.49	18.23	18.46	138,825	-0.21(-1.14%)
Sep 12, 2016	18.63	18.68	18.42	18.67	173,402	-0.05(-0.28%)
Sep 09, 2016	18.91	19.05	18.71	18.73	116,747	-0.27(-1.40%)
Sep 08, 2016	19.09	19.14	18.92	18.99	129,523	-0.07(-0.35%)
Sep 07, 2016	18.64	19.06	18.64	19.06	150,902	+0.34(+1.81%)
Sep 06, 2016	19.05	19.06	18.67	18.72	131,083	-0.35(-1.82%)
Sep 02, 2016	18.92	19.06	19.06	19.06	145,178	+0.24(+1.29%)

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.