Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.43	21.03	20.27	20.93	350,367	+0.66(+3.23%)
Nov 29, 2016	20.44	20.44	20.10	20.27	182,585	-0.19(-0.92%)
Nov 28, 2016	21.18	21.18	20.27	20.46	316,702	-0.72(-3.38%)
Nov 25, 2016	20.87	21.22	20.82	21.18	220,712	+0.31(+1.49%)
Nov 23, 2016		20.87	20.87	20.87	0	+0.21(+1.02%)
Nov 22, 2016	20.46	20.71	20.37	20.66	414,825	+0.29(+1.40%)
Nov 21, 2016	20.27	20.46	20.15	20.37	337,389	+0.21(+1.06%)
Nov 18, 2016	20.13	20.26	19.90	20.16	280,213	+0.11(+0.54%)
Nov 17, 2016	19.82	20.19	19.76	20.05	220,836	+0.28(+1.41%)
Nov 16, 2016	20.27	20.27	19.70	19.77	320,450	-0.53(-2.62%)
Nov 15, 2016	20.54	20.54	19.58	20.30	664,083	-0.33(-1.61%)
Nov 14, 2016	19.96	20.63	19.96	20.63	816,407	+0.94(+4.76%)
Nov 11, 2016	19.01	19.74	18.48	19.70	1,357,752	+1.36(+7.40%)
Nov 10, 2016	17.85	18.79	17.75	18.34	1,069,787	+0.63(+3.56%)
Nov 09, 2016	16.99	17.97	16.83	17.71	601,214	+0.86(+5.09%)
Nov 08, 2016	16.83	16.93	16.52	16.85	345,803	+0.06(+0.33%)
Nov 07, 2016	16.98	17.19	16.68	16.80	361,084	+0.07(+0.40%)
Nov 04, 2016	16.61	17.42	16.48	16.73	228,023	+0.28(+1.71%)
Nov 03, 2016	16.54	16.74	16.09	16.45	274,398	-0.39(-2.31%)
Nov 02, 2016	16.90	17.03	16.57	16.84	176,071	+0.00(+0.02%)
Nov 01, 2016	16.84	17.09	16.81	16.83	179,145	+0.04(+0.25%)
Oct 31, 2016	16.79	17.16	16.75	16.79	325,131	+0.04(+0.25%)
Oct 28, 2016	16.92	17.16	16.75	16.75	141,423	-0.19(-1.14%)
Oct 27, 2016	17.07	17.18	16.93	16.94	221,220	-0.23(-1.37%)
Oct 26, 2016	17.10	17.30	17.09	17.18	127,745	-0.01(-0.04%)
Oct 25, 2016	16.84	17.18	16.84	17.18	166,787	+0.26(+1.55%)
Oct 24, 2016	16.90	17.08	16.83	16.92	206,079	+0.02(+0.12%)
Oct 21, 2016	16.87	17.15	16.77	16.90	154,648	+0.06(+0.38%)
Oct 20, 2016	16.55	16.97	16.27	16.84	252,916	+0.33(+2.00%)
Oct 19, 2016	16.48	16.60	16.32	16.51	89,514	+0.08(+0.49%)
Oct 18, 2016	16.33	16.44	15.96	16.43	128,033	+0.27(+1.65%)
Oct 17, 2016	16.04	16.26	15.93	16.16	204,550	+0.03(+0.20%)
Oct 14, 2016	16.14	16.46	16.13	16.13	223,008	-0.19(-1.18%)
Oct 13, 2016	16.36	16.48	16.17	16.32	250,755	-0.16(-1.00%)
Oct 12, 2016	16.73	16.91	16.44	16.49	276,192	-0.25(-1.51%)
Oct 11, 2016	16.66	16.99	16.62	16.74	204,519	+0.07(+0.42%)
Oct 10, 2016	16.87	17.04	16.62	16.67	221,804	-0.23(-1.37%)
Oct 07, 2016	17.26	17.35	16.85	16.90	169,350	-0.29(-1.69%)
Oct 06, 2016	17.55	17.55	17.11	17.19	194,488	-0.21(-1.19%)
Oct 05, 2016	17.47	17.55	17.38	17.40	138,626	-0.20(-1.12%)
Oct 04, 2016	17.49	17.66	17.47	17.59	121,472	+0.11(+0.64%)
Oct 03, 2016	17.61	17.88	17.47	17.48	268,701	-0.25(-1.38%)
Sep 30, 2016	17.65	17.77	17.38	17.73	292,291	+0.24(+1.38%)
Sep 29, 2016	17.41	17.54	17.29	17.49	183,373	+0.04(+0.20%)
Sep 28, 2016	17.39	17.50	17.12	17.45	214,935	+0.19(+1.10%)
Sep 27, 2016	17.47	17.78	17.18	17.26	917,184	-0.23(-1.30%)
Sep 26, 2016	17.39	17.78	17.39	17.49	585,104	-0.16(-0.93%)
Sep 23, 2016	17.36	17.67	17.36	17.65	151,363	+0.17(+0.96%)
Sep 22, 2016	17.54	17.71	17.44	17.49	136,271	-0.01(-0.04%)
Sep 21, 2016	17.34	17.54	17.23	17.49	195,802	+0.07(+0.42%)
Sep 20, 2016	17.48	17.53	17.29	17.42	199,968	-0.13(-0.72%)
Sep 19, 2016	17.59	17.61	17.40	17.55	158,346	+0.06(+0.32%)
Sep 16, 2016	17.18	17.59	17.07	17.49	194,035	+0.32(+1.88%)
Sep 15, 2016	17.36	17.43	17.07	17.17	269,389	-0.03(-0.18%)
Sep 14, 2016	17.54	17.77	17.18	17.20	339,778	-0.41(-2.33%)
Sep 13, 2016	17.52	17.72	17.49	17.61	349,345	+0.04(+0.20%)
Sep 12, 2016	17.39	17.63	17.37	17.57	231,493	-0.02(-0.14%)
Sep 09, 2016	17.89	17.99	17.37	17.60	515,253	-0.28(-1.59%)
Sep 08, 2016	17.58	18.09	17.58	17.88	438,750	+0.26(+1.47%)
Sep 07, 2016	17.86	18.05	17.58	17.62	240,721	-0.23(-1.28%)
Sep 06, 2016	17.83	18.31	17.76	17.85	323,029	+0.01(+0.06%)
Sep 02, 2016	17.68	17.84	17.84	17.84	209,007	+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.