Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.52	20.53	20.37	20.51	486,588	+0.15(+0.75%)
Nov 29, 2016	20.36	20.49	20.28	20.36	571,352	-0.02(-0.08%)
Nov 28, 2016	20.56	20.56	20.31	20.38	573,535	-0.20(-0.98%)
Nov 25, 2016	20.43	20.58	20.33	20.58	382,840	+0.23(+1.11%)
Nov 23, 2016		20.35	20.35	20.35	0	+0.23(+1.12%)
Nov 22, 2016	20.34	20.37	20.08	20.13	537,427	-0.20(-1.00%)
Nov 21, 2016	20.52	20.61	20.24	20.33	565,369	-0.23(-1.12%)
Nov 18, 2016	20.44	20.56	20.34	20.56	544,778	+0.11(+0.55%)
Nov 17, 2016	20.18	20.50	20.17	20.45	594,415	+0.23(+1.13%)
Nov 16, 2016	20.35	20.39	20.13	20.22	632,838	-0.11(-0.52%)
Nov 15, 2016	20.41	20.44	20.19	20.33	661,162	-0.07(-0.33%)
Nov 14, 2016	20.67	20.68	20.27	20.40	716,916	-0.23(-1.11%)
Nov 11, 2016	20.09	20.70	19.96	20.63	932,770	+0.45(+2.25%)
Nov 10, 2016	19.36	20.17	19.30	20.17	1,568,308	+1.00(+5.23%)
Nov 09, 2016	18.80	19.33	18.77	19.17	658,068	+0.12(+0.65%)
Nov 08, 2016	18.93	19.10	18.86	19.05	505,757	+0.07(+0.35%)
Nov 07, 2016	18.55	19.03	18.55	18.98	547,405	+0.50(+2.70%)
Nov 04, 2016	18.10	18.56	18.03	18.48	468,085	+0.42(+2.33%)
Nov 03, 2016	18.22	18.22	18.00	18.06	578,540	-0.24(-1.29%)
Nov 02, 2016	18.68	18.69	18.22	18.29	652,339	-0.38(-2.01%)
Nov 01, 2016	18.84	19.02	18.59	18.67	328,604	-0.13(-0.72%)
Oct 31, 2016	19.14	19.14	18.79	18.80	331,272	-0.27(-1.44%)
Oct 28, 2016	18.99	19.18	18.94	19.08	369,699	+0.10(+0.50%)
Oct 27, 2016	19.19	19.22	18.98	18.98	327,482	-0.16(-0.85%)
Oct 26, 2016	19.10	19.21	19.00	19.15	268,744	-0.07(-0.35%)
Oct 25, 2016	19.07	19.22	19.07	19.21	283,652	+0.14(+0.73%)
Oct 24, 2016	18.88	19.14	18.88	19.07	367,767	+0.20(+1.04%)
Oct 21, 2016	18.67	18.92	18.63	18.88	217,836	+0.22(+1.20%)
Oct 20, 2016	18.79	18.84	18.53	18.65	513,965	-0.27(-1.45%)
Oct 19, 2016	18.63	18.98	18.57	18.93	338,722	+0.32(+1.72%)
Oct 18, 2016	18.71	18.71	18.57	18.61	420,483	-0.03(-0.14%)
Oct 17, 2016	18.72	18.76	18.46	18.63	517,286	-0.08(-0.45%)
Oct 14, 2016	19.08	19.11	18.68	18.72	575,363	-0.32(-1.67%)
Oct 13, 2016	19.14	19.22	18.95	19.03	473,894	-0.15(-0.78%)
Oct 12, 2016	19.14	19.29	19.14	19.19	425,813	+0.02(+0.12%)
Oct 11, 2016	19.20	19.29	19.14	19.16	386,130	-0.06(-0.32%)
Oct 10, 2016	19.31	19.32	19.17	19.22	202,854	+0.02(+0.09%)
Oct 07, 2016	19.29	19.30	19.09	19.21	227,845	-0.02(-0.12%)
Oct 06, 2016	19.19	19.36	19.08	19.23	460,660	+0.04(+0.20%)
Oct 05, 2016	19.17	19.24	19.17	19.19	253,485	+0.01(+0.06%)
Oct 04, 2016	19.15	19.24	19.13	19.18	276,515	+0.05(+0.26%)
Oct 03, 2016	19.11	19.21	19.06	19.13	532,508	+0.00(+0.00%)
Sep 30, 2016	19.24	19.27	19.13	19.13	626,937	-0.05(-0.26%)
Sep 29, 2016	19.13	19.25	19.06	19.18	472,313	+0.02(+0.09%)
Sep 28, 2016	19.08	19.19	19.04	19.16	208,155	+0.09(+0.47%)
Sep 27, 2016	19.03	19.14	18.95	19.07	249,018	+0.07(+0.35%)
Sep 26, 2016	19.02	19.14	18.95	19.01	268,870	+0.03(+0.18%)
Sep 23, 2016	19.10	19.10	18.93	18.97	522,684	-0.17(-0.90%)
Sep 22, 2016	19.22	19.22	19.06	19.15	235,009	+0.04(+0.23%)
Sep 21, 2016	19.07	19.14	19.01	19.10	255,145	+0.11(+0.56%)
Sep 20, 2016	18.98	19.12	18.93	19.00	324,989	+0.11(+0.59%)
Sep 19, 2016	19.16	19.21	18.85	18.88	615,141	-0.18(-0.95%)
Sep 16, 2016	18.84	19.10	18.78	19.07	575,161	+0.14(+0.76%)
Sep 15, 2016	18.73	18.94	18.67	18.92	310,212	+0.19(+1.01%)
Sep 14, 2016	18.76	18.77	18.53	18.73	421,107	+0.04(+0.21%)
Sep 13, 2016	18.97	18.98	18.69	18.69	586,673	-0.31(-1.63%)
Sep 12, 2016	18.85	19.10	18.79	19.00	537,411	+0.08(+0.41%)
Sep 09, 2016	19.16	19.16	18.87	18.93	620,866	-0.24(-1.27%)
Sep 08, 2016	19.15	19.24	19.08	19.17	349,421	+0.01(+0.03%)
Sep 07, 2016	19.12	19.20	19.04	19.17	300,075	+0.01(+0.03%)
Sep 06, 2016	19.13	19.20	19.10	19.16	388,353	+0.06(+0.29%)
Sep 02, 2016	19.01	19.10	19.10	19.10	355,450	+0.11(+0.55%)

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.