Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.30	19.48	19.05	19.30	313,752	+0.10(+0.52%)
Nov 29, 2016	19.30	19.45	19.05	19.20	391,347	-0.10(-0.52%)
Nov 28, 2016	19.75	19.95	19.27	19.30	311,456	-0.55(-2.77%)
Nov 25, 2016	19.55	19.95	19.45	19.85	158,781	+0.40(+2.06%)
Nov 23, 2016		19.45	19.45	19.45	0	-0.20(-1.02%)
Nov 22, 2016	19.70	19.88	19.25	19.65	337,085	+0.00(+0.00%)
Nov 21, 2016	19.25	19.70	19.00	19.65	368,181	+0.40(+2.08%)
Nov 18, 2016	18.80	19.77	18.50	19.25	497,630	+0.60(+3.22%)
Nov 17, 2016	19.45	19.65	18.50	18.65	608,219	-0.60(-3.12%)
Nov 16, 2016	19.50	19.73	18.70	19.25	926,696	-0.25(-1.28%)
Nov 15, 2016	19.75	19.75	19.20	19.50	883,255	-0.25(-1.27%)
Nov 14, 2016	20.00	20.69	19.60	19.75	649,609	-0.10(-0.50%)
Nov 11, 2016	19.60	20.48	19.15	19.85	675,011	+0.20(+1.02%)
Nov 10, 2016	22.60	22.85	19.30	19.65	1,118,381	-2.95(-13.05%)
Nov 09, 2016	20.90	22.60	20.61	22.60	741,291	+1.50(+7.11%)
Nov 08, 2016	17.35	21.48	16.77	21.10	2,102,522	+0.85(+4.20%)
Nov 07, 2016	19.50	20.40	19.30	20.25	610,388	+0.40(+2.02%)
Nov 04, 2016	19.05	20.45	19.05	19.85	582,197	+0.75(+3.93%)
Nov 03, 2016	19.55	19.84	18.70	19.10	379,636	-0.50(-2.55%)
Nov 02, 2016	19.70	20.23	19.35	19.60	316,804	-0.10(-0.51%)
Nov 01, 2016	20.80	20.80	19.30	19.70	555,762	-1.10(-5.29%)
Oct 31, 2016	20.80	20.90	20.40	20.80	367,568	-0.06(-0.29%)
Oct 28, 2016	20.96	21.25	20.61	20.86	405,750	+0.01(+0.05%)
Oct 27, 2016	21.18	21.18	20.77	20.85	222,707	-0.31(-1.47%)
Oct 26, 2016	21.20	21.50	21.00	21.16	237,751	-0.08(-0.38%)
Oct 25, 2016	21.48	21.62	20.98	21.24	346,188	-0.35(-1.62%)
Oct 24, 2016	21.15	21.62	21.13	21.59	322,635	+0.50(+2.37%)
Oct 21, 2016	21.18	21.29	20.84	21.09	307,249	-0.23(-1.08%)
Oct 20, 2016	21.35	21.45	21.04	21.32	179,078	-0.05(-0.23%)
Oct 19, 2016	21.38	21.54	21.01	21.37	440,268	+0.04(+0.19%)
Oct 18, 2016	21.48	21.48	21.17	21.33	234,804	+0.11(+0.52%)
Oct 17, 2016	21.54	21.81	21.19	21.22	321,320	+0.04(+0.19%)
Oct 14, 2016	21.21	21.52	20.99	21.18	215,997	+0.05(+0.24%)
Oct 13, 2016	21.45	21.70	20.90	21.13	353,359	-0.54(-2.49%)
Oct 12, 2016	21.76	21.96	21.46	21.67	206,360	-0.02(-0.09%)
Oct 11, 2016	22.55	22.56	21.64	21.69	350,069	-0.87(-3.86%)
Oct 10, 2016	22.64	23.10	22.52	22.56	322,903	+0.01(+0.04%)
Oct 07, 2016	23.51	23.55	22.41	22.55	333,200	-0.96(-4.08%)
Oct 06, 2016	23.58	23.58	22.85	23.51	275,560	-0.09(-0.38%)
Oct 05, 2016	23.29	23.63	23.24	23.60	278,899	+0.36(+1.55%)
Oct 04, 2016	23.57	23.68	23.02	23.24	217,836	-0.33(-1.40%)
Oct 03, 2016	23.44	23.59	23.15	23.57	259,571	+0.03(+0.13%)
Sep 30, 2016	23.32	23.65	23.05	23.54	350,275	+0.29(+1.25%)
Sep 29, 2016	24.13	24.39	23.06	23.25	524,215	-0.83(-3.45%)
Sep 28, 2016	23.88	24.11	23.71	24.08	242,843	+0.19(+0.80%)
Sep 27, 2016	24.08	24.12	23.51	23.89	465,963	-0.16(-0.67%)
Sep 26, 2016	24.46	24.50	23.75	24.05	544,467	-0.47(-1.92%)
Sep 23, 2016	23.64	25.32	23.25	24.52	1,671,879	+1.82(+8.02%)
Sep 22, 2016	23.40	23.75	22.57	22.70	793,726	-1.09(-4.58%)
Sep 21, 2016	23.52	23.98	23.40	23.79	481,702	+0.41(+1.75%)
Sep 20, 2016	23.47	23.52	23.12	23.38	312,401	+0.01(+0.04%)
Sep 19, 2016	23.00	23.58	22.83	23.37	359,984	+0.51(+2.23%)
Sep 16, 2016	22.68	22.96	22.12	22.86	445,874	+0.19(+0.84%)
Sep 15, 2016	22.12	22.68	22.05	22.67	329,386	+0.60(+2.72%)
Sep 14, 2016	21.83	22.16	21.57	22.07	290,969	+0.16(+0.73%)
Sep 13, 2016	21.82	22.04	21.73	21.91	630,908	-0.12(-0.54%)
Sep 12, 2016	21.65	22.13	21.06	22.03	682,190	-0.01(-0.05%)
Sep 09, 2016	23.02	23.17	22.03	22.04	509,676	-1.28(-5.49%)
Sep 08, 2016	23.55	23.55	23.03	23.32	443,362	-0.24(-1.02%)
Sep 07, 2016	23.61	24.04	23.46	23.56	577,228	-0.05(-0.21%)
Sep 06, 2016	23.37	23.61	23.21	23.61	454,346	+0.28(+1.20%)
Sep 02, 2016	23.02	23.33	23.33	23.33	463,200	+0.45(+1.97%)

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.