Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.68	19.70	19.68	19.70	1,202	+0.81(+4.29%)
Nov 29, 2016	19.16	19.20	18.87	18.89	5,585	-0.25(-1.31%)
Nov 28, 2016	19.29	19.31	19.06	19.14	9,234	-0.35(-1.80%)
Nov 25, 2016	19.42	19.51	18.98	19.49	1,506	-0.04(-0.20%)
Nov 23, 2016		19.53	19.53	19.53	0	+0.22(+1.15%)
Nov 22, 2016	19.10	19.44	18.58	19.31	3,325	-0.06(-0.32%)
Nov 21, 2016	19.30	19.40	18.57	19.37	12,583	-0.12(-0.61%)
Nov 18, 2016	19.13	19.66	19.13	19.49	4,846	+0.25(+1.30%)
Nov 17, 2016	18.65	19.25	18.64	19.24	10,479	+0.69(+3.72%)
Nov 16, 2016	19.00	19.00	18.53	18.55	1,079	-0.44(-2.32%)
Nov 15, 2016	18.73	18.99	18.53	18.99	7,791	-0.02(-0.11%)
Nov 14, 2016	19.00	19.07	18.40	19.01	72,395	+0.83(+4.56%)
Nov 11, 2016	18.00	18.50	17.97	18.18	16,009	+0.19(+1.06%)
Nov 10, 2016	17.44	18.47	17.44	17.99	18,395	+0.54(+3.09%)
Nov 09, 2016	16.50	17.53	15.41	17.45	35,872	+2.04(+13.24%)
Nov 08, 2016	15.34	15.55	15.34	15.41	7,430	+0.24(+1.58%)
Nov 07, 2016	14.90	15.18	14.90	15.17	2,124	+0.40(+2.71%)
Nov 04, 2016	14.71	14.77	14.61	14.77	3,216	-0.21(-1.40%)
Nov 03, 2016	14.80	15.13	14.42	14.98	7,215	-0.02(-0.13%)
Nov 01, 2016		15.00	15.00	15.00	2	-0.34(-2.22%)
Oct 31, 2016	15.34	15.34	15.34	15.34	150	+0.05(+0.35%)
Oct 28, 2016	15.95	15.95	15.28	15.29	4,802	-0.02(-0.15%)
Oct 27, 2016	15.00	15.72	15.00	15.31	8,234	+0.87(+6.00%)
Oct 26, 2016	14.65	14.70	14.44	14.44	5,680	+0.03(+0.23%)
Oct 25, 2016	14.41	14.41	14.41	14.41	549	-0.08(-0.55%)
Oct 24, 2016	14.46	14.50	14.46	14.49	2,200	+0.26(+1.83%)
Oct 21, 2016	14.20	14.42	14.17	14.23	5,500	-0.16(-1.10%)
Oct 20, 2016	14.30	14.39	14.30	14.39	1,195	-0.08(-0.56%)
Oct 19, 2016	14.48	14.62	14.47	14.47	3,300	-0.02(-0.16%)
Oct 18, 2016	14.77	14.89	14.35	14.49	6,062	-0.03(-0.21%)
Oct 17, 2016	15.00	15.05	14.52	14.52	4,525	-0.48(-3.18%)
Oct 14, 2016	14.67	15.00	14.37	15.00	10,269	+0.73(+5.12%)
Oct 13, 2016	14.60	14.69	14.10	14.27	2,719	-0.33(-2.26%)
Oct 12, 2016	14.13	14.79	14.13	14.60	10,337	+0.24(+1.69%)
Oct 11, 2016	14.47	14.77	14.29	14.36	6,583	-0.15(-1.05%)
Oct 10, 2016	14.53	14.61	14.50	14.51	12,767	+0.36(+2.54%)
Oct 07, 2016	14.14	14.54	14.14	14.15	11,416	-0.11(-0.77%)
Oct 06, 2016	14.03	14.27	13.81	14.26	5,522	+0.36(+2.59%)
Oct 05, 2016	13.75	14.08	13.75	13.90	6,149	+0.39(+2.89%)
Oct 04, 2016	12.94	13.71	12.94	13.51	8,332	+0.61(+4.73%)
Oct 03, 2016	12.91	13.02	12.76	12.90	5,714	-2.24(-14.80%)
Sep 30, 2016	15.14	15.14	15.14	15.14	370	+2.85(+23.14%)
Sep 29, 2016	12.64	12.64	12.29	12.29	2,600	+0.02(+0.14%)
Sep 28, 2016	12.50	12.50	12.10	12.28	3,394	-0.02(-0.18%)
Sep 27, 2016	12.71	12.71	12.30	12.30	3,051	-0.49(-3.83%)
Sep 26, 2016	13.00	13.00	12.71	12.79	4,324	-0.18(-1.39%)
Sep 23, 2016	12.98	13.02	12.95	12.97	2,363	-0.09(-0.69%)
Sep 22, 2016	13.47	13.47	12.50	13.06	1,537	-0.56(-4.11%)
Sep 21, 2016	13.92	13.92	13.62	13.62	2,380	-0.04(-0.29%)
Sep 20, 2016	13.72	13.72	13.51	13.66	2,181	-0.31(-2.23%)
Sep 19, 2016	13.98	13.98	13.87	13.97	1,371	+0.13(+0.93%)
Sep 16, 2016	13.86	13.87	13.71	13.84	6,618	-0.24(-1.73%)
Sep 15, 2016	14.16	14.32	13.87	14.09	6,731	+0.20(+1.41%)
Sep 14, 2016	13.34	13.89	13.31	13.89	10,676	-0.22(-1.56%)
Sep 13, 2016	13.32	14.20	13.31	14.11	4,208	+0.58(+4.29%)
Sep 12, 2016	13.55	13.58	13.39	13.53	9,955	+0.09(+0.67%)
Sep 09, 2016	13.00	13.56	13.00	13.44	12,344	+0.84(+6.66%)
Sep 08, 2016	12.05	12.74	12.05	12.60	16,429	+0.82(+6.96%)
Sep 07, 2016	11.78	11.78	11.78	11.78	7,500	+0.08(+0.73%)
Sep 06, 2016	11.78	11.78	11.57	11.70	2,100	-0.48(-3.94%)
Sep 02, 2016	12.25	12.18	12.18	12.18	300	-0.08(-0.69%)

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.