Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.25	19.82	19.10	19.72	371,785	+0.62(+3.23%)
Nov 29, 2016	19.26	19.26	18.94	19.10	193,746	-0.18(-0.92%)
Nov 28, 2016	19.96	19.96	19.10	19.28	336,061	-0.68(-3.38%)
Nov 25, 2016	19.67	20.00	19.62	19.96	234,203	+0.29(+1.49%)
Nov 23, 2016		19.66	19.66	19.66	0	+0.20(+1.02%)
Nov 22, 2016	19.28	19.52	19.20	19.47	440,182	+0.27(+1.40%)
Nov 21, 2016	19.10	19.28	18.99	19.20	358,014	+0.20(+1.06%)
Nov 18, 2016	18.97	19.09	18.75	19.00	297,343	+0.10(+0.54%)
Nov 17, 2016	18.67	19.03	18.62	18.89	234,335	+0.26(+1.41%)
Nov 16, 2016	19.10	19.10	18.56	18.63	340,039	-0.50(-2.62%)
Nov 15, 2016	19.35	19.35	18.46	19.13	704,678	-0.31(-1.61%)
Nov 14, 2016	18.81	19.45	18.81	19.45	866,313	+0.88(+4.76%)
Nov 11, 2016	17.91	18.60	17.42	18.56	1,440,750	+1.28(+7.40%)
Nov 10, 2016	16.82	17.71	16.73	17.28	1,135,182	+0.59(+3.56%)
Nov 09, 2016	16.01	16.93	15.86	16.69	637,966	+0.81(+5.09%)
Nov 08, 2016	15.86	15.95	15.57	15.88	366,942	+0.05(+0.33%)
Nov 07, 2016	16.00	16.20	15.72	15.83	383,156	+0.06(+0.40%)
Nov 04, 2016	15.65	16.42	15.54	15.76	241,962	+0.26(+1.71%)
Nov 03, 2016	15.59	15.77	15.16	15.50	291,172	-0.37(-2.31%)
Nov 02, 2016	15.93	16.05	15.62	15.87	186,834	+0.00(+0.02%)
Nov 01, 2016	15.87	16.11	15.84	15.86	190,095	+0.04(+0.25%)
Oct 31, 2016	15.82	16.18	15.78	15.82	345,005	+0.04(+0.25%)
Oct 28, 2016	15.95	16.17	15.78	15.78	150,068	-0.18(-1.14%)
Oct 27, 2016	16.09	16.19	15.95	15.97	234,743	-0.22(-1.37%)
Oct 26, 2016	16.12	16.31	16.10	16.19	135,554	-0.01(-0.04%)
Oct 25, 2016	15.87	16.19	15.87	16.19	176,982	+0.25(+1.55%)
Oct 24, 2016	15.93	16.10	15.86	15.95	218,676	+0.02(+0.12%)
Oct 21, 2016	15.90	16.16	15.80	15.93	164,102	+0.06(+0.37%)
Oct 20, 2016	15.60	15.99	15.34	15.87	268,376	+0.31(+2.00%)
Oct 19, 2016	15.53	15.65	15.38	15.56	94,985	+0.08(+0.49%)
Oct 18, 2016	15.38	15.49	15.04	15.48	135,860	+0.25(+1.65%)
Oct 17, 2016	15.12	15.32	15.01	15.23	217,054	+0.03(+0.20%)
Oct 14, 2016	15.21	15.51	15.20	15.20	236,640	-0.18(-1.18%)
Oct 13, 2016	15.42	15.53	15.24	15.38	266,083	-0.16(-1.00%)
Oct 12, 2016	15.76	15.94	15.50	15.54	293,075	-0.24(-1.51%)
Oct 11, 2016	15.70	16.01	15.66	15.77	217,021	+0.07(+0.42%)
Oct 10, 2016	15.90	16.06	15.67	15.71	235,363	-0.22(-1.37%)
Oct 07, 2016	16.27	16.35	15.88	15.93	179,702	-0.27(-1.69%)
Oct 06, 2016	16.54	16.54	16.13	16.20	206,377	-0.20(-1.19%)
Oct 05, 2016	16.46	16.54	16.38	16.40	147,100	-0.19(-1.12%)
Oct 04, 2016	16.48	16.64	16.46	16.58	128,898	+0.11(+0.64%)
Oct 03, 2016	16.59	16.85	16.46	16.48	285,127	-0.23(-1.39%)
Sep 30, 2016	16.64	16.75	16.38	16.71	310,158	+0.23(+1.38%)
Sep 29, 2016	16.41	16.53	16.29	16.48	194,583	+0.03(+0.20%)
Sep 28, 2016	16.39	16.49	16.14	16.45	228,074	+0.18(+1.10%)
Sep 27, 2016	16.46	16.76	16.19	16.27	973,250	-0.21(-1.30%)
Sep 26, 2016	16.39	16.76	16.39	16.48	620,871	-0.16(-0.93%)
Sep 23, 2016	16.36	16.65	16.36	16.64	160,616	+0.16(+0.96%)
Sep 22, 2016	16.53	16.69	16.43	16.48	144,601	-0.01(-0.04%)
Sep 21, 2016	16.34	16.53	16.23	16.49	207,772	+0.07(+0.42%)
Sep 20, 2016	16.48	16.52	16.29	16.42	212,192	-0.12(-0.72%)
Sep 19, 2016	16.57	16.59	16.40	16.54	168,026	+0.05(+0.32%)
Sep 16, 2016	16.19	16.58	16.08	16.48	205,896	+0.30(+1.88%)
Sep 15, 2016	16.36	16.42	16.08	16.18	285,856	-0.03(-0.18%)
Sep 14, 2016	16.53	16.74	16.19	16.21	360,548	-0.39(-2.33%)
Sep 13, 2016	16.51	16.70	16.48	16.59	370,700	+0.03(+0.20%)
Sep 12, 2016	16.39	16.61	16.37	16.56	245,644	-0.02(-0.14%)
Sep 09, 2016	16.86	16.96	16.37	16.58	546,750	-0.27(-1.59%)
Sep 08, 2016	16.56	17.04	16.56	16.85	465,571	+0.24(+1.47%)
Sep 07, 2016	16.83	17.01	16.57	16.61	255,435	-0.21(-1.28%)
Sep 06, 2016	16.80	17.25	16.73	16.82	342,775	+0.01(+0.06%)
Sep 02, 2016	16.66	16.81	16.81	16.81	221,784	+0.06(+0.34%)

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.