Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.25	17.25	15.75	16.50	32,435	-0.15(-0.90%)
Nov 29, 2016	16.95	17.70	16.50	16.65	20,904	-0.30(-1.77%)
Nov 28, 2016	17.10	17.55	16.80	16.95	9,818	-0.45(-2.59%)
Nov 25, 2016	16.80	17.85	16.50	17.40	9,036	+0.75(+4.50%)
Nov 23, 2016		16.65	16.65	16.65	0	-0.45(-2.63%)
Nov 22, 2016	17.55	17.61	16.50	17.10	32,263	-0.45(-2.56%)
Nov 21, 2016	17.40	18.60	17.10	17.55	54,098	+0.15(+0.86%)
Nov 18, 2016	18.15	18.45	17.10	17.40	16,158	-0.60(-3.33%)
Nov 17, 2016	16.65	18.00	16.65	18.00	43,115	+0.60(+3.45%)
Nov 16, 2016	18.15	18.15	16.80	17.40	15,339	-0.90(-4.92%)
Nov 15, 2016	18.15	18.75	18.00	18.30	12,525	+0.15(+0.83%)
Nov 14, 2016	18.00	18.60	17.55	18.15	11,659	+0.00(+0.00%)
Nov 11, 2016	17.70	18.75	17.55	18.15	20,974	+0.45(+2.54%)
Nov 10, 2016	17.70	18.15	17.25	17.70	10,457	+0.15(+0.85%)
Nov 09, 2016	17.85	17.85	16.95	17.55	9,061	+0.00(+0.00%)
Nov 08, 2016	17.70	17.77	16.95	17.55	7,244	-0.15(-0.85%)
Nov 07, 2016	17.70	18.00	16.80	17.70	8,293	+0.30(+1.72%)
Nov 04, 2016	17.55	17.70	16.80	17.40	9,436	+0.30(+1.75%)
Nov 03, 2016	15.60	17.70	15.45	17.10	36,736	-0.97(-5.39%)
Nov 02, 2016	18.75	18.75	17.40	18.07	25,415	-0.53(-2.82%)
Nov 01, 2016	18.60	19.50	18.15	18.60	13,581	-0.15(-0.80%)
Oct 31, 2016	18.60	19.20	18.30	18.75	8,660	+0.15(+0.81%)
Oct 28, 2016	18.90	19.50	18.30	18.60	17,413	-0.45(-2.36%)
Oct 27, 2016	19.35	19.80	18.45	19.05	14,009	-0.15(-0.78%)
Oct 26, 2016	19.35	20.70	18.90	19.20	16,885	+0.00(+0.00%)
Oct 25, 2016	19.35	20.25	18.75	19.20	15,451	-0.30(-1.54%)
Oct 24, 2016	19.95	20.10	19.20	19.50	10,296	-0.45(-2.26%)
Oct 21, 2016	20.25	20.55	19.65	19.95	17,856	-0.45(-2.21%)
Oct 20, 2016	20.25	20.55	19.95	20.40	8,474	+0.30(+1.49%)
Oct 19, 2016	20.40	21.15	19.65	20.10	14,439	-0.60(-2.90%)
Oct 18, 2016	20.70	21.75	20.55	20.70	21,233	-0.60(-2.82%)
Oct 17, 2016	21.00	21.60	20.55	21.30	12,348	+0.30(+1.43%)
Oct 14, 2016	21.90	21.90	20.40	21.00	22,498	-0.75(-3.45%)
Oct 13, 2016	21.60	21.90	21.15	21.75	11,447	+0.00(+0.00%)
Oct 12, 2016	22.05	22.50	21.45	21.75	13,364	-0.75(-3.33%)
Oct 11, 2016	22.20	22.95	22.05	22.50	15,557	+0.00(+0.00%)
Oct 10, 2016	22.35	22.50	21.75	22.50	17,567	+0.45(+2.04%)
Oct 07, 2016	22.54	22.65	21.60	22.05	13,862	-0.45(-2.00%)
Oct 06, 2016	22.65	22.65	21.60	22.50	19,434	-0.30(-1.32%)
Oct 05, 2016	22.05	23.10	22.05	22.80	8,241	+0.90(+4.11%)
Oct 04, 2016	22.35	22.50	21.60	21.90	5,996	-0.45(-2.01%)
Oct 03, 2016	22.20	22.65	21.75	22.35	8,136	+0.00(+0.00%)
Sep 30, 2016	22.50	23.10	21.60	22.35	38,317	+0.00(+0.00%)
Sep 29, 2016	23.25	23.70	21.60	22.35	19,719	-0.90(-3.87%)
Sep 28, 2016	23.40	23.70	22.95	23.25	7,561	-0.38(-1.59%)
Sep 27, 2016	23.70	24.00	23.40	23.62	9,303	-0.07(-0.32%)
Sep 26, 2016	24.30	24.60	23.70	23.70	10,741	-0.60(-2.47%)
Sep 23, 2016	24.45	24.90	23.70	24.30	19,616	-0.15(-0.61%)
Sep 22, 2016	24.75	25.05	24.30	24.45	25,543	-0.30(-1.21%)
Sep 21, 2016	24.90	24.90	24.15	24.75	49,279	+0.15(+0.61%)
Sep 20, 2016	25.05	25.35	24.45	24.60	22,689	-0.45(-1.80%)
Sep 19, 2016	24.15	25.50	24.15	25.05	42,143	+0.90(+3.73%)
Sep 16, 2016	24.30	24.45	22.95	24.15	49,818	+1.35(+5.92%)
Sep 15, 2016	22.35	22.95	22.35	22.80	13,254	+0.45(+2.01%)
Sep 14, 2016	22.20	22.95	22.20	22.35	5,511	+0.00(+0.00%)
Sep 13, 2016	22.35	23.25	21.90	22.35	10,474	-0.30(-1.32%)
Sep 12, 2016	22.35	23.10	22.35	22.65	5,336	+0.00(+0.00%)
Sep 09, 2016	22.65	22.89	22.21	22.65	10,480	+0.00(+0.00%)
Sep 08, 2016	23.25	23.40	22.50	22.65	9,124	-0.60(-2.58%)
Sep 07, 2016	22.50	23.40	22.11	23.25	14,118	+0.60(+2.65%)
Sep 06, 2016	22.80	22.98	21.75	22.65	15,708	+0.15(+0.67%)
Sep 02, 2016	23.10	22.50	22.50	22.50	15,720	-0.75(-3.23%)

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.