Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.54	18.54	18.06	18.24	63,771	-0.42(-2.25%)
Nov 29, 2016	18.30	18.77	18.26	18.66	85,563	-0.06(-0.31%)
Nov 28, 2016	18.26	18.73	18.07	18.72	142,868	+0.79(+4.41%)
Nov 25, 2016	17.96	18.13	17.85	17.93	20,577	+0.07(+0.37%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.91(-4.87%)
Nov 22, 2016	18.76	18.88	18.28	18.78	44,947	+0.05(+0.25%)
Nov 21, 2016	18.60	19.02	18.60	18.73	43,295	+0.33(+1.81%)
Nov 18, 2016	18.29	18.46	18.06	18.39	78,149	-0.12(-0.67%)
Nov 17, 2016	18.78	19.35	18.31	18.52	42,795	-0.42(-2.21%)
Nov 16, 2016	19.21	19.21	18.58	18.94	46,796	-0.22(-1.14%)
Nov 15, 2016	18.21	19.23	18.21	19.16	61,105	+0.90(+4.91%)
Nov 14, 2016	17.82	18.68	17.41	18.26	125,385	+0.12(+0.68%)
Nov 11, 2016	19.56	19.65	18.05	18.14	183,403	-1.61(-8.16%)
Nov 10, 2016	21.58	21.58	19.69	19.75	121,450	-1.67(-7.79%)
Nov 09, 2016	22.39	22.40	21.03	21.41	103,800	+0.58(+2.79%)
Nov 08, 2016	21.13	21.46	20.57	20.83	100,533	-0.10(-0.50%)
Nov 07, 2016	20.97	21.11	20.59	20.94	110,203	-0.62(-2.87%)
Nov 04, 2016	21.73	21.76	21.19	21.56	61,888	-0.16(-0.72%)
Nov 03, 2016	21.20	21.89	21.09	21.72	39,204	+0.46(+2.17%)
Nov 02, 2016	22.14	22.32	21.14	21.25	92,151	-0.30(-1.37%)
Nov 01, 2016	21.58	21.90	21.40	21.55	142,254	+0.58(+2.77%)
Oct 31, 2016	20.37	20.97	20.24	20.97	37,900	+0.63(+3.09%)
Oct 28, 2016	20.28	20.68	20.02	20.34	29,273	+0.06(+0.28%)
Oct 27, 2016	20.67	20.82	20.21	20.28	41,900	-0.30(-1.48%)
Oct 26, 2016	21.21	21.21	20.30	20.59	55,695	-0.51(-2.39%)
Oct 25, 2016	20.83	21.30	20.67	21.09	37,640	+0.56(+2.74%)
Oct 24, 2016	21.23	21.23	20.30	20.53	31,328	-0.50(-2.36%)
Oct 21, 2016	21.00	21.29	20.84	21.02	34,261	-0.12(-0.59%)
Oct 20, 2016	21.32	21.32	20.83	21.15	89,445	-0.09(-0.40%)
Oct 19, 2016	21.00	21.44	20.87	21.23	80,486	+0.45(+2.16%)
Oct 18, 2016	20.15	20.82	20.15	20.79	38,717	+0.80(+4.01%)
Oct 17, 2016	19.83	20.11	19.65	19.99	25,444	+0.35(+1.80%)
Oct 14, 2016	19.73	20.12	19.59	19.63	50,964	-0.48(-2.37%)
Oct 13, 2016	20.00	20.67	19.75	20.11	56,292	+0.32(+1.64%)
Oct 12, 2016	19.39	19.93	19.39	19.79	50,573	+0.45(+2.32%)
Oct 11, 2016	19.69	19.85	19.29	19.34	38,419	-0.56(-2.83%)
Oct 10, 2016	20.16	20.16	19.79	19.90	36,798	+0.08(+0.38%)
Oct 07, 2016	20.15	20.49	19.47	19.82	138,808	+0.14(+0.73%)
Oct 06, 2016	19.75	20.03	19.47	19.68	90,727	-0.69(-3.37%)
Oct 05, 2016	20.83	20.83	19.85	20.37	91,647	-0.04(-0.19%)
Oct 04, 2016	22.06	22.11	20.35	20.40	175,480	-2.23(-9.85%)
Oct 03, 2016	23.04	23.08	22.36	22.63	63,959	-0.36(-1.57%)
Sep 30, 2016	23.73	23.81	22.94	23.00	46,481	-0.31(-1.35%)
Sep 29, 2016	23.36	23.47	22.96	23.31	38,181	-0.17(-0.73%)
Sep 28, 2016	22.91	23.52	22.55	23.48	37,254	+0.60(+2.62%)
Sep 27, 2016	23.06	23.13	22.66	22.88	46,396	-0.43(-1.84%)
Sep 26, 2016	23.60	23.97	23.31	23.31	49,118	-0.32(-1.37%)
Sep 23, 2016	24.44	24.45	23.46	23.64	68,855	-0.80(-3.28%)
Sep 22, 2016	25.03	25.25	24.13	24.44	94,870	-0.23(-0.93%)
Sep 21, 2016	23.36	24.71	23.36	24.66	126,176	+1.69(+7.34%)
Sep 20, 2016	23.00	23.02	22.68	22.98	84,608	+0.08(+0.33%)
Sep 19, 2016	22.98	23.30	22.78	22.90	52,519	+0.34(+1.49%)
Sep 16, 2016	22.45	22.93	22.28	22.57	51,401	-0.31(-1.34%)
Sep 15, 2016	22.81	23.24	22.31	22.87	47,350	+0.06(+0.25%)
Sep 14, 2016	23.04	23.41	22.70	22.82	69,634	+0.03(+0.13%)
Sep 13, 2016	23.54	23.54	22.51	22.79	81,794	-1.04(-4.36%)
Sep 12, 2016	22.75	23.97	22.46	23.83	90,592	+0.77(+3.35%)
Sep 09, 2016	24.48	24.48	22.92	23.05	115,221	-1.50(-6.09%)
Sep 08, 2016	25.14	25.26	24.44	24.55	80,644	-0.57(-2.28%)
Sep 07, 2016	25.25	25.29	24.46	25.12	178,589	-0.10(-0.42%)
Sep 06, 2016	24.50	25.23	24.30	25.23	148,121	+1.26(+5.25%)
Sep 02, 2016	23.67	23.97	23.97	23.97	143,224	+0.94(+4.10%)

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.