Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.61	22.75	21.78	22.00	995,166	-0.29(-1.28%)
Nov 29, 2016	22.71	22.83	21.99	22.28	483,347	-0.35(-1.56%)
Nov 28, 2016	23.24	23.30	22.46	22.64	309,849	-0.59(-2.53%)
Nov 25, 2016	23.18	23.40	23.01	23.22	117,064	+0.08(+0.35%)
Nov 23, 2016		23.14	23.14	23.14	0	+0.58(+2.57%)
Nov 22, 2016	22.38	22.92	22.38	22.56	330,767	+0.35(+1.57%)
Nov 21, 2016	21.75	22.23	21.74	22.21	149,850	+0.47(+2.18%)
Nov 18, 2016	21.71	21.75	21.53	21.74	173,385	+0.17(+0.78%)
Nov 17, 2016	21.51	21.72	21.13	21.57	213,953	+0.09(+0.41%)
Nov 16, 2016	21.61	21.75	21.32	21.48	178,824	-0.09(-0.44%)
Nov 15, 2016	21.70	21.85	21.51	21.58	304,426	-0.18(-0.84%)
Nov 14, 2016	21.13	22.13	21.11	21.76	427,851	+0.74(+3.54%)
Nov 11, 2016	21.06	21.13	20.87	21.02	518,651	-0.07(-0.31%)
Nov 10, 2016	20.15	21.13	20.03	21.08	643,841	+0.94(+4.67%)
Nov 09, 2016	19.22	20.36	19.22	20.14	514,187	+0.76(+3.91%)
Nov 08, 2016	19.45	19.62	19.14	19.39	220,785	-0.07(-0.37%)
Nov 07, 2016	19.66	19.69	19.25	19.46	265,387	-0.02(-0.11%)
Nov 04, 2016	19.43	19.73	19.31	19.48	226,589	-0.03(-0.15%)
Nov 03, 2016	19.45	19.55	19.33	19.51	182,428	-0.01(-0.04%)
Nov 02, 2016	19.41	19.71	19.41	19.52	260,736	-0.01(-0.07%)
Nov 01, 2016	19.92	20.08	19.36	19.53	336,891	-0.35(-1.76%)
Oct 31, 2016	19.72	20.11	19.68	19.88	290,104	+0.16(+0.81%)
Oct 28, 2016	20.00	20.00	19.47	19.72	233,824	+0.12(+0.59%)
Oct 27, 2016	19.72	19.87	19.50	19.60	352,668	-0.02(-0.11%)
Oct 26, 2016	19.88	19.90	19.60	19.63	102,783	-0.20(-1.03%)
Oct 25, 2016	19.80	20.11	19.79	19.83	158,008	-0.05(-0.26%)
Oct 24, 2016	19.62	20.17	19.55	19.88	240,497	+0.37(+1.91%)
Oct 21, 2016	19.44	19.65	19.37	19.51	283,445	-0.06(-0.30%)
Oct 20, 2016	19.54	19.67	19.44	19.57	143,833	+0.04(+0.22%)
Oct 19, 2016	19.47	19.70	19.46	19.52	163,175	+0.07(+0.34%)
Oct 18, 2016	19.28	19.57	19.16	19.46	164,596	+0.32(+1.68%)
Oct 17, 2016	19.28	19.31	19.01	19.14	196,103	-0.07(-0.38%)
Oct 14, 2016	19.22	19.41	19.04	19.21	268,598	+0.13(+0.69%)
Oct 13, 2016	19.17	19.20	18.80	19.08	468,689	-0.17(-0.91%)
Oct 12, 2016	19.31	19.40	19.24	19.25	238,645	-0.11(-0.56%)
Oct 11, 2016	19.47	19.50	19.20	19.36	357,330	-0.21(-1.08%)
Oct 10, 2016	19.55	19.72	19.40	19.57	379,857	+0.03(+0.15%)
Oct 07, 2016	19.40	19.61	19.20	19.55	426,892	+0.19(+0.98%)
Oct 06, 2016	19.12	19.45	19.12	19.36	519,834	+0.19(+0.99%)
Oct 05, 2016	19.45	19.65	19.14	19.17	543,877	-0.32(-1.65%)
Oct 04, 2016	19.32	19.56	19.25	19.49	309,139	+0.23(+1.21%)
Oct 03, 2016	19.55	19.69	19.12	19.25	400,465	-0.32(-1.64%)
Sep 30, 2016	19.50	19.81	19.44	19.57	2,119,154	+0.13(+0.67%)
Sep 29, 2016	19.37	19.74	19.33	19.44	359,565	+0.04(+0.23%)
Sep 28, 2016	19.49	19.54	19.24	19.40	676,322	-0.14(-0.71%)
Sep 27, 2016	19.25	19.55	19.08	19.54	421,251	+0.35(+1.82%)
Sep 26, 2016	19.39	19.65	19.16	19.19	291,364	-0.32(-1.64%)
Sep 23, 2016	19.53	19.68	19.45	19.51	281,628	-0.02(-0.11%)
Sep 22, 2016	19.84	19.86	19.42	19.53	1,016,987	-0.17(-0.89%)
Sep 21, 2016	19.52	19.84	19.52	19.71	479,926	+0.19(+0.97%)
Sep 20, 2016	19.48	19.65	19.20	19.52	186,173	-0.01(-0.04%)
Sep 19, 2016	19.04	19.63	19.04	19.52	923,956	+0.44(+2.33%)
Sep 16, 2016	19.20	19.43	18.99	19.08	2,956,930	-0.12(-0.65%)
Sep 15, 2016	19.28	19.32	18.80	19.20	549,510	-0.04(-0.19%)
Sep 14, 2016	19.09	19.41	18.95	19.24	425,760	+0.06(+0.30%)
Sep 13, 2016	19.64	19.64	18.23	19.18	852,796	-0.29(-1.50%)
Sep 12, 2016	19.17	19.68	19.14	19.47	444,433	+0.14(+0.72%)
Sep 09, 2016	19.06	19.72	19.06	19.33	567,714	+0.28(+1.45%)
Sep 08, 2016	19.10	19.22	18.82	19.06	725,381	-0.13(-0.68%)
Sep 07, 2016	19.21	19.31	18.95	19.19	758,367	+0.01(+0.04%)
Sep 06, 2016	19.92	20.38	19.11	19.18	1,082,162	-0.63(-3.20%)
Sep 02, 2016	19.39	19.81	19.81	19.81	478,897	+0.42(+2.18%)

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.