Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.19	25.47	25.04	25.12	835,524	-0.02(-0.08%)
Nov 29, 2016	25.03	25.30	24.65	25.14	566,176	+0.13(+0.52%)
Nov 28, 2016	24.99	25.29	24.84	25.01	305,955	-0.06(-0.24%)
Nov 25, 2016	25.05	25.11	24.90	25.07	80,286	+0.08(+0.32%)
Nov 23, 2016		24.99	24.99	24.99	0	+0.37(+1.50%)
Nov 22, 2016	24.34	24.69	24.22	24.62	374,614	+0.27(+1.10%)
Nov 21, 2016	24.04	24.73	23.99	24.35	812,397	+0.44(+1.83%)
Nov 18, 2016	23.27	23.91	23.27	23.91	1,124,916	+0.63(+2.69%)
Nov 17, 2016	22.99	23.50	22.98	23.29	566,598	+0.22(+0.95%)
Nov 16, 2016	22.64	23.22	22.55	23.07	456,813	+0.31(+1.36%)
Nov 15, 2016	22.31	22.90	22.31	22.76	263,642	+0.30(+1.33%)
Nov 14, 2016	22.35	23.09	22.31	22.46	456,577	+0.11(+0.49%)
Nov 11, 2016	21.33	22.40	21.26	22.35	460,118	+1.08(+5.05%)
Nov 10, 2016	20.96	21.61	20.70	21.28	715,502	+0.64(+3.09%)
Nov 09, 2016	19.96	20.67	19.72	20.64	504,769	+0.33(+1.62%)
Nov 08, 2016	20.07	20.49	19.94	20.31	556,137	-0.04(-0.20%)
Nov 07, 2016	19.99	20.38	19.97	20.35	628,621	+0.66(+3.34%)
Nov 04, 2016	19.57	20.11	19.57	19.69	767,199	+0.11(+0.56%)
Nov 03, 2016	19.85	19.87	19.36	19.58	1,058,409	-0.61(-3.01%)
Nov 02, 2016	19.29	20.85	19.28	20.19	2,072,400	+2.47(+13.93%)
Nov 01, 2016	18.68	18.76	17.70	17.72	776,425	-0.97(-5.17%)
Oct 31, 2016	18.62	18.79	18.55	18.69	398,954	+0.14(+0.75%)
Oct 28, 2016	18.58	18.74	18.32	18.55	312,484	-0.06(-0.32%)
Oct 27, 2016	18.80	18.80	18.56	18.61	305,857	-0.13(-0.69%)
Oct 26, 2016	19.12	19.16	18.72	18.74	523,006	-0.39(-2.03%)
Oct 25, 2016	19.33	19.53	19.12	19.13	282,174	-0.25(-1.28%)
Oct 24, 2016	19.37	19.66	19.30	19.37	366,661	+0.12(+0.62%)
Oct 21, 2016	19.40	19.49	19.24	19.26	352,829	-0.30(-1.53%)
Oct 20, 2016	19.61	19.74	19.42	19.55	414,391	-0.17(-0.86%)
Oct 19, 2016	19.91	19.97	19.69	19.72	166,901	-0.09(-0.45%)
Oct 18, 2016	19.99	20.01	19.80	19.81	188,971	+0.08(+0.40%)
Oct 17, 2016	19.88	19.99	19.71	19.73	261,563	-0.25(-1.25%)
Oct 14, 2016	20.02	20.12	19.83	19.98	611,745	+0.15(+0.75%)
Oct 13, 2016	20.21	20.21	19.79	19.83	408,576	-0.57(-2.78%)
Oct 12, 2016	20.42	20.60	20.27	20.40	376,567	+0.02(+0.10%)
Oct 11, 2016	20.90	20.93	20.35	20.38	254,563	-0.65(-3.08%)
Oct 10, 2016	20.92	21.32	20.91	21.03	417,516	+0.13(+0.62%)
Oct 07, 2016	21.83	21.88	20.89	20.90	447,284	-0.99(-4.50%)
Oct 06, 2016	21.95	22.04	21.68	21.88	562,802	-0.26(-1.17%)
Oct 05, 2016	21.75	22.36	21.70	22.14	242,933	+0.37(+1.69%)
Oct 04, 2016	21.72	22.03	21.70	21.77	279,315	+0.02(+0.09%)
Oct 03, 2016	21.44	21.82	21.23	21.75	316,784	+0.22(+1.02%)
Sep 30, 2016	20.95	21.64	20.92	21.54	406,403	+0.62(+2.95%)
Sep 29, 2016	21.27	21.34	20.83	20.92	227,397	-0.40(-1.87%)
Sep 28, 2016	20.92	21.41	20.87	21.32	327,063	+0.41(+1.95%)
Sep 27, 2016	20.87	21.17	20.81	20.91	214,019	-0.05(-0.24%)
Sep 26, 2016	20.98	21.15	20.88	20.96	191,503	-0.19(-0.89%)
Sep 23, 2016	21.08	21.38	20.99	21.15	264,773	-0.02(-0.09%)
Sep 22, 2016	20.85	21.17	20.78	21.17	285,985	+0.52(+2.51%)
Sep 21, 2016	20.70	20.87	20.40	20.65	462,189	+0.05(+0.24%)
Sep 20, 2016	20.77	20.86	20.53	20.60	244,401	+0.00(+0.00%)
Sep 19, 2016	20.58	20.88	20.49	20.60	385,601	+0.10(+0.49%)
Sep 16, 2016	20.53	20.84	20.44	20.50	645,947	-0.19(-0.91%)
Sep 15, 2016	20.44	20.74	20.38	20.69	295,893	+0.25(+1.22%)
Sep 14, 2016	20.42	20.68	20.36	20.44	239,353	-0.03(-0.15%)
Sep 13, 2016	20.83	20.85	20.29	20.47	410,896	-0.59(-2.79%)
Sep 12, 2016	20.56	21.07	20.51	21.06	340,690	+0.51(+2.47%)
Sep 09, 2016	21.10	21.29	20.54	20.55	362,481	-0.77(-3.60%)
Sep 08, 2016	21.05	21.34	20.88	21.32	283,231	+0.20(+0.94%)
Sep 07, 2016	20.86	21.18	20.79	21.12	398,729	+0.18(+0.86%)
Sep 06, 2016	21.03	21.07	20.81	20.94	322,093	-0.11(-0.52%)
Sep 02, 2016	21.21	21.05	21.05	21.05	270,988	-0.12(-0.56%)

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.