Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.69	17.69	16.86	16.86	78,184	-0.76(-4.31%)
Nov 29, 2016	17.99	17.99	17.60	17.62	194,726	+0.22(+1.26%)
Nov 28, 2016	17.98	17.98	17.27	17.40	92,043	-0.65(-3.60%)
Nov 25, 2016	17.64	18.08	17.49	18.05	92,198	+0.64(+3.68%)
Nov 23, 2016		17.41	17.41	17.41	0	-0.53(-2.95%)
Nov 22, 2016	18.10	18.11	17.70	17.94	90,562	-0.06(-0.33%)
Nov 21, 2016	17.88	18.06	17.65	18.00	81,474	+0.08(+0.45%)
Nov 18, 2016	18.35	18.53	17.63	17.92	99,511	-0.39(-2.13%)
Nov 17, 2016	19.48	19.48	18.27	18.31	164,413	-1.39(-7.06%)
Nov 16, 2016	20.28	20.64	19.63	19.70	268,145	+0.96(+5.12%)
Nov 15, 2016	19.16	19.18	18.68	18.74	59,779	-0.35(-1.83%)
Nov 14, 2016	19.17	19.20	18.70	19.09	76,409	-0.04(-0.21%)
Nov 11, 2016	19.04	19.50	18.83	19.13	79,920	-0.19(-0.98%)
Nov 10, 2016	19.20	19.84	19.10	19.32	129,208	+1.17(+6.45%)
Nov 09, 2016	17.75	18.17	17.03	18.15	195,662	+1.59(+9.60%)
Nov 08, 2016	16.71	16.76	16.40	16.56	92,782	-0.13(-0.78%)
Nov 07, 2016	17.12	17.12	16.35	16.69	106,905	-0.50(-2.91%)
Nov 04, 2016	17.08	17.26	16.95	17.19	93,316	+0.10(+0.59%)
Nov 03, 2016	17.67	17.83	17.09	17.09	73,154	-0.23(-1.33%)
Nov 02, 2016	18.03	18.05	17.21	17.32	54,981	-0.48(-2.70%)
Nov 01, 2016	17.54	17.89	17.50	17.80	50,027	+0.12(+0.68%)
Oct 31, 2016	17.75	17.94	17.58	17.68	51,860	-0.27(-1.50%)
Oct 28, 2016	18.23	18.32	17.94	17.95	58,332	-0.16(-0.88%)
Oct 27, 2016	18.49	18.80	18.08	18.11	143,191	+0.10(+0.56%)
Oct 26, 2016	18.00	18.49	17.94	18.01	105,873	-0.05(-0.28%)
Oct 25, 2016	18.35	18.44	18.00	18.06	101,063	-0.46(-2.48%)
Oct 24, 2016	19.10	19.10	18.50	18.52	64,822	-0.48(-2.53%)
Oct 21, 2016	18.90	19.26	18.80	19.00	131,807	-0.06(-0.31%)
Oct 20, 2016	19.31	19.41	18.84	19.06	167,575	-0.49(-2.51%)
Oct 19, 2016	19.52	19.56	19.13	19.55	86,583	+0.00(+0.00%)
Oct 18, 2016	20.06	20.09	19.40	19.55	166,399	-0.36(-1.81%)
Oct 17, 2016	20.00	20.09	19.76	19.91	65,127	-0.20(-0.99%)
Oct 14, 2016	20.57	20.61	20.06	20.11	74,195	-0.36(-1.76%)
Oct 13, 2016	20.48	20.93	20.37	20.47	115,847	-1.04(-4.83%)
Oct 12, 2016	21.77	21.77	21.44	21.51	109,991	-0.58(-2.63%)
Oct 11, 2016	22.68	22.83	22.02	22.09	109,151	-0.82(-3.58%)
Oct 10, 2016	22.71	23.26	22.71	22.91	42,490	+0.19(+0.84%)
Oct 07, 2016	22.50	23.16	22.29	22.72	102,951	+0.07(+0.31%)
Oct 06, 2016	23.00	23.11	22.52	22.65	53,274	-0.45(-1.95%)
Oct 05, 2016	23.06	23.71	23.01	23.10	94,743	+0.10(+0.43%)
Oct 04, 2016	22.92	23.29	22.86	23.00	68,850	-0.24(-1.03%)
Oct 03, 2016	23.74	23.77	23.02	23.24	118,735	-0.84(-3.49%)
Sep 30, 2016	24.13	24.33	23.84	24.08	68,942	+0.01(+0.04%)
Sep 29, 2016	24.50	24.55	24.05	24.07	90,190	-0.90(-3.60%)
Sep 28, 2016	24.83	25.08	24.50	24.97	58,292	+0.35(+1.42%)
Sep 27, 2016	24.82	25.11	24.52	24.62	109,093	-0.20(-0.81%)
Sep 26, 2016	25.33	25.74	24.81	24.82	99,516	-0.63(-2.48%)
Sep 23, 2016	25.42	25.71	25.24	25.45	60,044	-0.27(-1.05%)
Sep 22, 2016	25.72	25.97	25.68	25.72	39,345	+0.46(+1.82%)
Sep 21, 2016	24.84	25.26	24.52	25.26	60,689	+0.60(+2.43%)
Sep 20, 2016	24.44	24.79	24.22	24.66	170,498	+0.27(+1.11%)
Sep 19, 2016	24.65	24.70	24.02	24.39	115,133	-0.66(-2.63%)
Sep 16, 2016	25.16	25.25	24.76	25.05	78,267	-0.31(-1.22%)
Sep 15, 2016	25.32	25.69	25.10	25.36	45,772	-0.12(-0.47%)
Sep 14, 2016	24.94	25.68	24.83	25.48	70,884	+0.72(+2.91%)
Sep 13, 2016	25.29	25.39	24.14	24.76	119,529	-1.13(-4.37%)
Sep 12, 2016	25.05	25.89	25.00	25.89	88,209	+0.56(+2.21%)
Sep 09, 2016	25.91	26.07	25.33	25.33	76,325	-1.06(-4.02%)
Sep 08, 2016	26.04	26.60	25.85	26.39	114,594	+0.28(+1.07%)
Sep 07, 2016	26.41	26.46	25.81	26.11	33,142	-0.19(-0.72%)
Sep 06, 2016	26.31	26.75	26.27	26.30	50,232	-0.10(-0.38%)
Sep 02, 2016	26.17	26.40	26.40	26.40	35,600	+0.00(+0.00%)

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.