Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.21	21.30	20.70	20.92	192,323	-0.11(-0.51%)
Nov 29, 2016	21.22	21.22	20.27	21.03	234,556	-0.19(-0.90%)
Nov 28, 2016	21.35	21.39	21.04	21.22	185,195	-0.25(-1.18%)
Nov 25, 2016	21.19	21.47	21.00	21.47	80,052	+0.32(+1.50%)
Nov 23, 2016		21.16	21.16	21.16	0	+0.22(+1.06%)
Nov 22, 2016	20.87	20.97	20.66	20.93	268,244	+0.10(+0.46%)
Nov 21, 2016	20.84	21.00	20.65	20.84	247,678	+0.06(+0.31%)
Nov 18, 2016	20.90	20.93	20.71	20.78	243,128	-0.03(-0.15%)
Nov 17, 2016	20.65	20.90	20.65	20.81	190,234	+0.29(+1.39%)
Nov 16, 2016	20.43	20.52	20.24	20.52	213,086	+0.06(+0.31%)
Nov 15, 2016	21.22	21.22	20.40	20.46	257,554	-0.48(-2.27%)
Nov 14, 2016	20.43	20.97	20.40	20.93	325,778	+0.54(+2.64%)
Nov 11, 2016	19.26	20.40	19.26	20.40	462,519	+1.16(+6.01%)
Nov 10, 2016	18.97	19.38	18.56	19.24	424,815	+0.36(+1.93%)
Nov 09, 2016	17.96	19.07	17.83	18.88	244,470	+0.92(+5.11%)
Nov 08, 2016	17.89	18.18	17.78	17.96	127,353	+0.00(+0.00%)
Nov 07, 2016	17.80	18.05	17.67	17.96	159,760	+0.51(+2.90%)
Nov 04, 2016	17.42	18.25	17.42	17.45	245,487	+0.00(+0.00%)
Nov 03, 2016	18.21	18.21	17.39	17.45	296,075	-0.63(-3.50%)
Nov 02, 2016	18.40	18.55	18.08	18.08	182,238	-0.32(-1.72%)
Nov 01, 2016	19.07	19.12	18.08	18.40	234,134	-0.57(-3.00%)
Oct 31, 2016	18.75	19.00	18.46	18.97	243,836	+0.32(+1.70%)
Oct 28, 2016	18.62	18.75	18.53	18.65	152,440	-0.03(-0.17%)
Oct 27, 2016	18.53	18.72	18.40	18.69	178,340	+0.22(+1.20%)
Oct 26, 2016	18.56	18.72	18.31	18.46	234,290	-0.25(-1.35%)
Oct 25, 2016	18.88	18.88	18.46	18.72	213,213	-0.16(-0.84%)
Oct 24, 2016	18.84	19.07	18.53	18.88	192,695	+0.16(+0.85%)
Oct 21, 2016	18.12	18.75	18.12	18.72	178,030	+0.41(+2.25%)
Oct 20, 2016	18.08	18.46	18.05	18.31	127,056	+0.03(+0.17%)
Oct 19, 2016	18.56	18.56	18.16	18.27	187,583	-0.22(-1.20%)
Oct 18, 2016	18.75	18.91	18.43	18.50	181,814	-0.06(-0.34%)
Oct 17, 2016	18.53	18.59	18.31	18.56	113,715	-0.03(-0.17%)
Oct 14, 2016	18.69	18.81	18.53	18.59	108,412	+0.03(+0.17%)
Oct 13, 2016	18.69	18.69	18.40	18.56	121,274	-0.19(-1.01%)
Oct 12, 2016	18.65	19.22	18.62	18.75	104,943	+0.06(+0.34%)
Oct 11, 2016	18.97	19.06	18.62	18.69	188,073	-0.29(-1.50%)
Oct 10, 2016	18.75	19.07	18.75	18.97	82,482	+0.23(+1.22%)
Oct 07, 2016	19.41	19.41	18.70	18.74	432,132	-0.72(-3.71%)
Oct 06, 2016	19.32	19.48	19.13	19.46	212,162	+0.16(+0.82%)
Oct 05, 2016	19.03	19.51	18.91	19.31	251,065	+0.37(+1.94%)
Oct 04, 2016	18.44	18.99	18.44	18.94	332,901	+0.46(+2.50%)
Oct 03, 2016	18.19	18.51	17.96	18.48	206,960	+0.22(+1.21%)
Sep 30, 2016	17.99	18.38	17.92	18.25	272,323	+0.38(+2.13%)
Sep 29, 2016	17.95	18.06	17.86	17.87	104,432	-0.09(-0.49%)
Sep 28, 2016	17.98	18.05	17.82	17.96	145,835	+0.03(+0.14%)
Sep 27, 2016	17.78	17.99	17.71	17.94	122,695	+0.18(+1.03%)
Sep 26, 2016	17.86	18.00	17.65	17.75	155,049	-0.24(-1.34%)
Sep 23, 2016	18.19	18.27	17.96	17.99	172,493	-0.24(-1.32%)
Sep 22, 2016	18.12	18.34	18.12	18.24	207,358	+0.15(+0.84%)
Sep 21, 2016	18.03	18.25	17.89	18.08	165,313	+0.09(+0.49%)
Sep 20, 2016	17.99	18.19	17.93	17.99	270,323	+0.04(+0.21%)
Sep 19, 2016	17.98	18.15	17.83	17.96	158,671	+0.12(+0.67%)
Sep 16, 2016	17.55	17.84	17.26	17.84	402,296	+0.38(+2.18%)
Sep 15, 2016	17.32	17.58	17.27	17.46	107,940	+0.16(+0.95%)
Sep 14, 2016	17.32	17.33	17.17	17.29	147,357	+0.04(+0.22%)
Sep 13, 2016	17.29	17.39	17.18	17.25	208,404	-0.22(-1.27%)
Sep 12, 2016	17.00	17.48	16.79	17.48	334,330	+0.46(+2.68%)
Sep 09, 2016	17.58	17.58	17.01	17.02	254,221	-0.73(-4.14%)
Sep 08, 2016	18.24	18.24	17.67	17.75	150,371	-0.49(-2.71%)
Sep 07, 2016	18.36	18.51	18.18	18.25	142,473	-0.15(-0.79%)
Sep 06, 2016	18.41	18.46	18.09	18.39	157,781	+0.03(+0.17%)
Sep 02, 2016	18.15	18.36	18.36	18.36	233,345	+0.23(+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.