Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.49	19.66	19.10	19.13	723,012	-0.36(-1.83%)
Nov 29, 2016	19.66	19.71	19.43	19.49	530,208	-0.10(-0.52%)
Nov 28, 2016	19.74	19.84	19.42	19.59	630,034	-0.15(-0.77%)
Nov 25, 2016	19.64	19.79	19.54	19.74	250,152	+0.13(+0.65%)
Nov 23, 2016		19.61	19.61	19.61	0	-0.05(-0.26%)
Nov 22, 2016	19.15	19.77	19.03	19.66	904,670	+0.61(+3.21%)
Nov 21, 2016	19.03	19.08	18.87	19.05	821,972	+0.10(+0.54%)
Nov 18, 2016	18.93	19.05	18.82	18.95	910,959	+0.00(+0.00%)
Nov 17, 2016	19.15	19.36	18.93	18.95	774,790	-0.10(-0.53%)
Nov 16, 2016	18.87	19.18	18.85	19.05	770,579	+0.05(+0.27%)
Nov 15, 2016	19.15	19.31	18.91	19.00	765,970	-0.15(-0.80%)
Nov 14, 2016	19.49	19.79	19.05	19.15	657,897	-0.08(-0.40%)
Nov 11, 2016	19.21	19.41	19.13	19.23	1,296,117	+0.03(+0.13%)
Nov 10, 2016	19.18	19.64	19.18	19.21	808,977	+0.15(+0.80%)
Nov 09, 2016	18.29	19.26	18.01	19.05	929,629	+0.74(+4.03%)
Nov 08, 2016	18.54	18.56	18.14	18.31	696,747	-0.23(-1.24%)
Nov 07, 2016	18.67	18.93	18.11	18.54	843,081	+0.23(+1.25%)
Nov 04, 2016	18.42	18.57	18.26	18.31	711,597	-0.10(-0.55%)
Nov 03, 2016	18.64	18.70	18.39	18.42	504,599	-0.18(-0.96%)
Nov 02, 2016	18.54	18.62	18.21	18.59	1,014,329	+0.03(+0.14%)
Nov 01, 2016	18.31	18.66	18.29	18.57	669,004	+0.23(+1.25%)
Oct 31, 2016	18.59	18.59	18.29	18.34	682,833	-0.15(-0.83%)
Oct 28, 2016	18.47	18.59	18.34	18.49	385,519	+0.08(+0.41%)
Oct 27, 2016	18.54	18.62	18.36	18.42	443,280	+0.00(+0.00%)
Oct 26, 2016	18.49	18.61	18.16	18.42	727,185	-0.08(-0.41%)
Oct 25, 2016	18.54	18.59	18.26	18.49	951,507	-0.13(-0.68%)
Oct 24, 2016	18.70	18.87	18.31	18.62	693,488	+0.03(+0.14%)
Oct 21, 2016	18.47	18.62	18.34	18.59	496,564	+0.03(+0.14%)
Oct 20, 2016	18.54	18.57	18.24	18.57	513,169	-0.03(-0.14%)
Oct 19, 2016	18.39	18.64	18.26	18.59	474,468	+0.25(+1.39%)
Oct 18, 2016	18.49	18.80	18.31	18.34	501,640	+0.00(+0.00%)
Oct 17, 2016	18.16	18.38	18.03	18.34	757,317	+0.25(+1.41%)
Oct 14, 2016	18.04	18.10	17.85	18.08	589,858	+0.12(+0.68%)
Oct 13, 2016	17.97	18.14	17.76	17.96	642,813	-0.12(-0.65%)
Oct 12, 2016	18.23	18.30	18.05	18.08	546,306	-0.20(-1.09%)
Oct 11, 2016	18.53	18.61	18.20	18.28	612,819	-0.34(-1.81%)
Oct 10, 2016	18.57	18.78	18.57	18.61	481,233	+0.09(+0.47%)
Oct 07, 2016	18.82	18.82	18.44	18.53	501,852	-0.23(-1.22%)
Oct 06, 2016	18.77	18.90	18.65	18.76	561,620	-0.12(-0.65%)
Oct 05, 2016	18.91	19.03	18.80	18.88	431,412	+0.04(+0.22%)
Oct 04, 2016	18.89	19.03	18.73	18.84	388,077	-0.03(-0.14%)
Oct 03, 2016	19.09	19.34	18.85	18.86	523,282	-0.31(-1.59%)
Sep 30, 2016	19.23	19.27	18.79	19.17	1,444,497	+0.04(+0.21%)
Sep 29, 2016	19.20	19.29	19.02	19.13	602,283	-0.03(-0.16%)
Sep 28, 2016	19.21	19.28	19.06	19.16	907,858	-0.05(-0.24%)
Sep 27, 2016	18.98	19.23	18.95	19.21	642,719	+0.15(+0.80%)
Sep 26, 2016	19.44	19.69	19.01	19.05	1,258,135	-0.57(-2.88%)
Sep 23, 2016	19.55	19.66	19.37	19.62	1,444,442	+0.11(+0.55%)
Sep 22, 2016	19.65	19.99	19.43	19.51	1,325,388	+0.13(+0.66%)
Sep 21, 2016	19.00	19.44	18.78	19.38	1,354,909	+0.46(+2.45%)
Sep 20, 2016	18.74	18.99	18.72	18.92	1,350,177	+0.19(+1.03%)
Sep 19, 2016	18.88	19.07	18.53	18.73	1,087,737	-0.03(-0.16%)
Sep 16, 2016	19.06	19.13	18.37	18.76	1,508,494	-0.33(-1.71%)
Sep 15, 2016	18.80	19.36	18.80	19.08	1,448,032	+0.17(+0.89%)
Sep 14, 2016	19.01	19.13	18.73	18.91	1,410,774	-0.13(-0.67%)
Sep 13, 2016	18.98	19.28	18.98	19.04	1,272,740	-0.21(-1.11%)
Sep 12, 2016	19.03	19.31	18.96	19.26	1,346,557	+0.15(+0.80%)
Sep 09, 2016	19.31	19.40	19.10	19.10	1,336,141	-0.31(-1.58%)
Sep 08, 2016	19.10	20.21	18.85	19.41	5,753,516	+1.50(+8.36%)
Sep 07, 2016	17.82	18.08	17.82	17.91	1,646,717	+0.01(+0.03%)
Sep 06, 2016	18.16	18.22	17.83	17.91	1,585,752	-0.30(-1.62%)
Sep 02, 2016	17.95	18.20	18.20	18.20	584,581	+0.32(+1.79%)

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.