Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.70	19.06	18.43	19.01	3,396,223	+0.55(+2.98%)
Nov 29, 2016	18.38	18.71	18.28	18.46	1,713,687	-0.02(-0.11%)
Nov 28, 2016	18.65	18.84	18.43	18.48	1,724,345	-0.15(-0.81%)
Nov 25, 2016	19.00	19.10	18.60	18.63	1,296,621	-0.40(-2.10%)
Nov 23, 2016		19.03	19.03	19.03	0	+0.08(+0.42%)
Nov 22, 2016	18.60	18.98	18.15	18.95	3,074,069	+0.35(+1.88%)
Nov 21, 2016	18.74	19.06	18.41	18.60	2,750,787	+0.13(+0.70%)
Nov 18, 2016	17.96	18.67	17.88	18.47	2,173,499	+0.51(+2.84%)
Nov 17, 2016	17.85	18.02	17.58	17.96	2,783,523	+0.35(+1.99%)
Nov 16, 2016	18.11	18.19	17.60	17.61	3,311,618	-0.66(-3.61%)
Nov 15, 2016	18.09	18.31	17.81	18.27	4,306,638	+0.46(+2.58%)
Nov 14, 2016	18.40	18.45	17.28	17.81	3,483,999	-0.90(-4.81%)
Nov 11, 2016	18.91	19.01	18.21	18.71	2,939,461	-0.49(-2.55%)
Nov 10, 2016	20.01	20.26	19.29	19.20	3,813,453	-0.83(-4.14%)
Nov 09, 2016	18.84	20.06	18.80	20.03	6,812,436	+1.29(+6.88%)
Nov 08, 2016	18.55	18.90	18.38	18.74	2,209,400	+0.09(+0.48%)
Nov 07, 2016	19.00	19.12	18.59	18.65	1,476,666	+0.33(+1.80%)
Nov 04, 2016	18.32	18.62	18.09	18.32	2,229,328	-0.18(-0.97%)
Nov 03, 2016	18.83	18.87	18.45	18.50	1,911,095	-0.19(-1.02%)
Nov 02, 2016	19.49	19.52	18.66	18.69	2,102,366	-0.83(-4.25%)
Nov 01, 2016	19.88	19.94	19.45	19.52	2,472,843	-0.17(-0.86%)
Oct 31, 2016	19.84	19.99	19.53	19.69	1,873,330	-0.37(-1.84%)
Oct 28, 2016	20.20	20.48	19.92	20.06	3,163,253	+0.14(+0.70%)
Oct 27, 2016	20.00	20.64	19.88	19.92	7,443,139	+0.97(+5.12%)
Oct 26, 2016	19.58	19.58	18.84	18.95	4,461,560	-0.67(-3.41%)
Oct 25, 2016	19.95	20.01	19.60	19.62	3,058,360	-0.02(-0.10%)
Oct 24, 2016	19.99	20.00	19.57	19.64	1,296,770	+0.14(+0.72%)
Oct 21, 2016	19.69	19.69	19.23	19.50	1,495,136	-0.20(-1.02%)
Oct 20, 2016	19.70	19.84	19.58	19.70	1,174,372	-0.15(-0.76%)
Oct 19, 2016	19.97	20.00	19.75	19.85	2,441,290	+0.11(+0.56%)
Oct 18, 2016	19.25	19.86	19.23	19.74	3,387,670	+0.70(+3.68%)
Oct 17, 2016	19.00	19.19	18.65	19.04	3,237,003	+0.11(+0.58%)
Oct 14, 2016	19.28	19.71	18.91	18.93	3,886,789	-0.15(-0.79%)
Oct 13, 2016	20.05	20.05	18.85	19.08	5,250,677	-1.08(-5.36%)
Oct 12, 2016	21.27	21.36	20.08	20.16	3,390,194	-1.24(-5.79%)
Oct 11, 2016	21.63	21.74	21.27	21.40	1,837,594	-0.36(-1.65%)
Oct 10, 2016	22.05	22.16	21.62	21.76	1,948,315	-0.24(-1.09%)
Oct 07, 2016	22.24	22.30	21.82	22.00	1,631,121	-0.13(-0.59%)
Oct 06, 2016	21.92	22.20	21.82	22.13	1,368,106	+0.15(+0.68%)
Oct 05, 2016	21.41	22.10	21.39	21.98	1,505,049	+0.54(+2.52%)
Oct 04, 2016	21.67	21.67	21.30	21.44	1,564,334	-0.29(-1.33%)
Oct 03, 2016	21.36	21.75	21.32	21.73	1,477,580	+0.68(+3.23%)
Sep 30, 2016	21.45	21.47	21.03	21.05	2,267,983	-0.39(-1.82%)
Sep 29, 2016	21.53	21.72	21.23	21.44	2,322,337	-0.01(-0.05%)
Sep 28, 2016	21.28	21.55	21.16	21.45	1,952,353	+0.14(+0.66%)
Sep 27, 2016	21.32	21.47	21.06	21.31	1,172,344	-0.05(-0.23%)
Sep 26, 2016	21.44	21.74	21.27	21.36	1,277,237	-0.21(-0.97%)
Sep 23, 2016	21.84	22.05	21.47	21.57	1,658,923	-0.50(-2.27%)
Sep 22, 2016	21.77	22.10	21.69	22.07	1,839,122	+0.53(+2.46%)
Sep 21, 2016	20.84	21.56	20.70	21.54	1,977,706	+0.84(+4.06%)
Sep 20, 2016	20.72	20.87	20.56	20.70	1,270,916	-0.07(-0.34%)
Sep 19, 2016	20.89	21.00	20.69	20.77	1,198,427	+0.13(+0.63%)
Sep 16, 2016	20.46	20.72	20.31	20.64	1,256,282	+0.14(+0.68%)
Sep 15, 2016	20.46	20.62	20.13	20.50	1,619,359	+0.18(+0.89%)
Sep 14, 2016	20.37	20.43	20.14	20.32	915,739	-0.06(-0.29%)
Sep 13, 2016	20.55	20.57	19.98	20.38	2,771,309	-0.45(-2.16%)
Sep 12, 2016	20.43	21.02	20.43	20.83	2,673,401	+0.52(+2.56%)
Sep 09, 2016	21.64	21.70	20.17	20.31	4,441,234	-1.54(-7.05%)
Sep 08, 2016	22.39	22.44	21.84	21.85	2,577,769	-0.16(-0.73%)
Sep 07, 2016	22.15	22.21	21.87	22.01	2,167,589	-0.05(-0.23%)
Sep 06, 2016	22.65	22.84	21.99	22.06	2,564,823	-0.33(-1.47%)
Sep 02, 2016	22.32	22.39	22.39	22.39	1,836,600	+0.20(+0.90%)

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.