Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.10	16.17	15.92	16.10	404,562	+0.07(+0.44%)
Nov 29, 2016	15.78	16.10	15.57	16.02	499,490	+0.25(+1.57%)
Nov 28, 2016	15.85	15.95	15.60	15.78	410,821	-0.07(-0.45%)
Nov 25, 2016	15.57	15.85	15.35	15.85	280,221	+0.32(+2.05%)
Nov 23, 2016		15.53	15.53	15.53	0	-0.07(-0.45%)
Nov 22, 2016	15.21	16.06	15.18	15.60	884,975	+0.42(+2.79%)
Nov 21, 2016	14.90	15.28	14.83	15.18	444,434	+0.35(+2.38%)
Nov 18, 2016	14.79	14.84	14.65	14.82	484,396	+0.07(+0.48%)
Nov 17, 2016	14.47	14.90	14.61	14.75	667,379	+0.28(+1.95%)
Nov 16, 2016	14.68	15.04	14.40	14.47	402,345	-0.35(-2.38%)
Nov 15, 2016	14.90	15.11	14.40	14.82	878,031	-0.11(-0.71%)
Nov 14, 2016	14.30	14.93	14.22	14.93	571,815	+0.81(+5.75%)
Nov 11, 2016	13.94	14.33	13.38	14.12	1,066,323	+0.21(+1.52%)
Nov 10, 2016	14.37	15.39	13.77	13.91	813,353	-0.21(-1.50%)
Nov 09, 2016	13.02	14.22	13.02	14.12	585,050	+0.92(+6.95%)
Nov 08, 2016	12.88	13.45	12.74	13.20	344,304	+0.32(+2.47%)
Nov 07, 2016	13.45	13.45	12.83	12.88	450,889	-0.18(-1.35%)
Nov 04, 2016	12.71	13.84	12.67	13.06	721,124	+0.42(+3.35%)
Nov 03, 2016	12.74	12.99	12.57	12.64	561,479	-0.14(-1.11%)
Nov 02, 2016	13.17	13.34	12.71	12.78	609,061	-0.39(-2.95%)
Nov 01, 2016	13.52	13.62	13.13	13.17	842,264	-0.42(-3.12%)
Oct 31, 2016	13.20	13.73	13.20	13.59	955,459	+0.31(+2.34%)
Oct 28, 2016	13.83	13.95	13.22	13.28	1,089,360	-0.62(-4.47%)
Oct 27, 2016	13.78	14.00	13.66	13.90	1,065,105	+0.08(+0.56%)
Oct 26, 2016	13.72	13.91	13.38	13.82	1,400,985	-0.40(-2.83%)
Oct 25, 2016	14.13	14.59	14.01	14.22	1,923,138	-0.12(-0.84%)
Oct 24, 2016	14.91	14.91	13.79	14.34	3,425,589	-2.23(-13.46%)
Oct 21, 2016	16.52	16.90	16.34	16.58	815,155	-0.19(-1.14%)
Oct 20, 2016	16.58	17.03	16.43	16.77	384,373	+0.03(+0.17%)
Oct 19, 2016	16.85	17.06	16.70	16.74	499,113	-0.08(-0.50%)
Oct 18, 2016	17.32	17.66	16.61	16.82	710,609	-0.10(-0.58%)
Oct 17, 2016	17.32	17.45	16.91	16.92	349,605	-0.40(-2.32%)
Oct 14, 2016	17.05	17.43	17.05	17.32	281,907	+0.36(+2.12%)
Oct 13, 2016	16.89	17.09	16.68	16.96	211,878	-0.24(-1.40%)
Oct 12, 2016	17.09	17.50	17.05	17.20	214,700	+0.08(+0.45%)
Oct 11, 2016	17.37	17.41	17.01	17.13	208,902	-0.32(-1.82%)
Oct 10, 2016	17.57	17.80	17.44	17.44	269,055	+0.10(+0.57%)
Oct 07, 2016	18.14	18.14	17.22	17.34	421,682	-0.72(-3.99%)
Oct 06, 2016	17.61	18.11	17.43	18.06	373,498	+0.44(+2.48%)
Oct 05, 2016	17.38	17.74	17.29	17.63	386,136	+0.40(+2.34%)
Oct 04, 2016	17.91	18.04	17.19	17.22	595,211	-0.70(-3.90%)
Oct 03, 2016	17.76	17.98	17.65	17.92	495,849	-0.01(-0.04%)
Sep 30, 2016	17.94	18.06	17.73	17.93	497,994	+0.15(+0.83%)
Sep 29, 2016	18.34	18.38	17.78	17.78	373,444	-0.54(-2.93%)
Sep 28, 2016	18.09	18.45	18.09	18.32	296,418	+0.23(+1.25%)
Sep 27, 2016	18.42	18.42	17.87	18.09	421,967	-0.30(-1.65%)
Sep 26, 2016	18.52	18.72	18.36	18.40	645,916	-0.30(-1.59%)
Sep 23, 2016	18.75	18.94	18.53	18.69	518,762	-0.13(-0.68%)
Sep 22, 2016	18.35	18.97	18.05	18.82	832,239	+1.43(+8.24%)
Sep 21, 2016	16.98	17.39	16.98	17.39	301,749	+0.49(+2.88%)
Sep 20, 2016	17.18	17.24	16.83	16.90	266,692	-0.23(-1.36%)
Sep 19, 2016	17.25	17.51	16.91	17.13	548,908	-0.06(-0.33%)
Sep 16, 2016	17.34	17.43	17.10	17.19	450,096	-0.25(-1.42%)
Sep 15, 2016	17.21	17.51	17.13	17.44	292,343	+0.17(+0.98%)
Sep 14, 2016	17.34	17.46	16.97	17.27	256,563	-0.01(-0.08%)
Sep 13, 2016	17.54	17.81	17.20	17.28	321,194	-0.49(-2.74%)
Sep 12, 2016	17.39	17.82	17.10	17.77	623,783	+0.25(+1.41%)
Sep 09, 2016	18.56	18.56	17.51	17.52	513,988	-1.33(-7.08%)
Sep 08, 2016	18.89	19.16	18.79	18.86	422,749	-0.05(-0.26%)
Sep 07, 2016	18.43	18.92	18.30	18.90	381,719	+0.38(+2.06%)
Sep 06, 2016	18.66	18.88	18.48	18.52	495,470	-0.12(-0.64%)
Sep 02, 2016	18.50	18.64	18.64	18.64	324,109	+0.25(+1.34%)

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.