Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.79	25.02	24.17	24.73	60,982	+0.33(+1.35%)
Nov 29, 2016	25.43	25.78	24.20	24.40	70,204	-0.99(-3.90%)
Nov 28, 2016	25.59	25.77	25.30	25.39	36,185	-0.36(-1.38%)
Nov 25, 2016	25.50	25.76	24.87	25.74	21,087	+0.45(+1.80%)
Nov 23, 2016		25.29	25.29	25.29	0	-0.72(-2.76%)
Nov 22, 2016	25.29	26.16	24.76	26.01	87,732	+0.87(+3.45%)
Nov 21, 2016	24.74	25.45	23.94	25.14	52,609	+0.50(+2.04%)
Nov 18, 2016	24.86	24.86	24.21	24.64	51,918	-0.19(-0.76%)
Nov 17, 2016	23.95	25.22	23.95	24.83	68,025	+0.09(+0.37%)
Nov 16, 2016	23.84	24.77	23.59	24.74	120,285	+0.96(+4.03%)
Nov 15, 2016	23.56	23.94	23.32	23.78	42,689	+0.28(+1.20%)
Nov 14, 2016	24.03	24.34	22.66	23.50	76,201	-0.49(-2.03%)
Nov 11, 2016	23.45	24.36	23.32	23.98	120,269	+0.45(+1.93%)
Nov 10, 2016	22.29	23.67	21.47	23.53	98,047	+1.24(+5.56%)
Nov 09, 2016	19.82	22.29	19.61	22.29	83,821	+2.51(+12.69%)
Nov 08, 2016	19.40	20.05	19.27	19.78	27,356	+0.03(+0.17%)
Nov 07, 2016	19.55	19.91	19.09	19.75	65,080	+0.65(+3.42%)
Nov 04, 2016	18.50	19.20	18.49	19.10	50,142	+0.65(+3.54%)
Nov 03, 2016	18.84	18.84	18.41	18.44	33,864	-0.34(-1.80%)
Nov 02, 2016	19.27	19.42	18.78	18.78	53,180	-0.44(-2.28%)
Nov 01, 2016	19.97	20.17	19.00	19.22	35,046	-0.61(-3.08%)
Oct 31, 2016	19.30	20.11	19.28	19.83	90,588	+0.45(+2.34%)
Oct 28, 2016	19.32	19.40	18.78	19.38	61,514	-0.01(-0.04%)
Oct 27, 2016	19.88	19.88	19.36	19.39	41,809	-0.41(-2.09%)
Oct 26, 2016	19.96	20.01	19.64	19.80	24,984	-0.16(-0.79%)
Oct 25, 2016	20.01	20.15	19.68	19.96	32,470	-0.04(-0.21%)
Oct 24, 2016	20.10	20.56	19.77	20.00	33,727	+0.20(+1.00%)
Oct 21, 2016	19.71	20.02	19.63	19.80	41,980	-0.16(-0.79%)
Oct 20, 2016	20.27	20.27	19.60	19.96	22,183	-0.31(-1.55%)
Oct 19, 2016	20.29	20.53	20.00	20.27	49,057	-0.02(-0.12%)
Oct 18, 2016	20.64	20.64	20.18	20.29	37,947	-0.14(-0.69%)
Oct 17, 2016	20.34	20.53	20.20	20.43	41,070	+0.16(+0.77%)
Oct 14, 2016	20.64	20.70	20.12	20.28	22,599	-0.24(-1.17%)
Oct 13, 2016	20.09	20.77	20.09	20.52	57,191	+0.12(+0.57%)
Oct 12, 2016	20.39	20.79	20.36	20.40	34,421	-0.31(-1.48%)
Oct 11, 2016	20.95	20.96	20.47	20.71	65,679	-0.22(-1.06%)
Oct 10, 2016	20.91	21.01	20.79	20.93	50,486	+0.18(+0.88%)
Oct 07, 2016	20.96	21.29	20.72	20.75	23,396	-0.30(-1.41%)
Oct 06, 2016	21.05	21.16	20.94	21.05	17,998	-0.01(-0.04%)
Oct 05, 2016	21.10	21.26	21.03	21.05	34,244	+0.00(+0.00%)
Oct 04, 2016	21.08	21.16	21.00	21.05	17,202	-0.08(-0.39%)
Oct 03, 2016	20.96	21.21	20.95	21.14	14,578	-0.01(-0.04%)
Sep 30, 2016	21.23	21.60	20.76	21.14	44,953	+0.09(+0.43%)
Sep 29, 2016	21.30	21.30	21.01	21.05	27,077	-0.17(-0.82%)
Sep 28, 2016	21.37	21.37	21.16	21.23	40,858	-0.02(-0.08%)
Sep 27, 2016	21.18	21.36	21.01	21.24	22,749	+0.13(+0.63%)
Sep 26, 2016	21.33	21.43	21.10	21.11	23,025	-0.38(-1.77%)
Sep 23, 2016	21.38	21.64	21.19	21.49	18,856	-0.02(-0.08%)
Sep 22, 2016	21.16	21.56	21.16	21.51	32,356	+0.18(+0.85%)
Sep 21, 2016	21.28	21.52	20.99	21.33	24,234	+0.05(+0.23%)
Sep 20, 2016	21.40	21.56	21.25	21.28	33,459	+0.00(+0.00%)
Sep 19, 2016	21.41	21.62	20.86	21.28	27,060	+0.01(+0.04%)
Sep 16, 2016	21.53	21.66	20.94	21.27	168,745	-0.15(-0.69%)
Sep 15, 2016	21.28	21.48	21.25	21.42	20,451	+0.13(+0.62%)
Sep 14, 2016	21.06	21.52	21.06	21.29	16,079	+0.24(+1.14%)
Sep 13, 2016	21.30	21.67	20.94	21.05	38,824	-0.52(-2.41%)
Sep 12, 2016	21.25	21.57	21.02	21.57	42,306	+0.45(+2.11%)
Sep 09, 2016	22.03	22.03	21.03	21.12	71,423	-0.83(-3.80%)
Sep 08, 2016	21.97	22.09	21.90	21.95	32,677	-0.16(-0.71%)
Sep 07, 2016	22.10	22.39	21.92	22.11	17,915	+0.01(+0.04%)
Sep 06, 2016	22.66	22.66	21.92	22.10	21,877	-0.53(-2.33%)
Sep 02, 2016	22.78	22.63	22.63	22.63	46,388	+0.17(+0.77%)

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.