Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.74	23.93	23.46	23.76	2,080,140	+0.37(+1.58%)
Nov 29, 2016	23.30	23.55	22.95	23.40	1,285,352	-0.57(-2.39%)
Nov 28, 2016	24.22	24.25	23.92	23.97	1,105,170	-0.35(-1.46%)
Nov 25, 2016	24.29	24.38	24.03	24.32	1,072,002	+0.12(+0.51%)
Nov 23, 2016		24.20	24.20	24.20	0	+0.36(+1.52%)
Nov 22, 2016	23.53	23.85	23.32	23.84	1,795,755	+0.68(+2.94%)
Nov 21, 2016	23.27	23.38	23.03	23.16	1,271,913	+0.21(+0.91%)
Nov 18, 2016	22.62	22.99	22.55	22.95	1,637,866	+0.01(+0.06%)
Nov 17, 2016	23.24	23.74	22.82	22.93	1,478,815	-0.09(-0.41%)
Nov 16, 2016	23.00	23.34	22.80	23.03	2,319,487	-0.39(-1.67%)
Nov 15, 2016	23.41	23.66	23.17	23.42	1,682,562	-0.56(-2.32%)
Nov 14, 2016	23.79	24.02	23.58	23.97	2,784,816	+0.23(+0.98%)
Nov 11, 2016	25.05	25.18	22.74	23.74	4,910,333	-0.67(-2.73%)
Nov 10, 2016	21.88	24.63	21.88	24.41	7,542,169	+2.95(+13.77%)
Nov 09, 2016	21.14	21.72	21.02	21.46	3,576,975	+0.62(+2.95%)
Nov 08, 2016	20.26	20.88	20.17	20.84	1,974,462	+0.60(+2.97%)
Nov 07, 2016	20.04	20.27	19.96	20.24	1,301,757	+0.49(+2.49%)
Nov 04, 2016	19.25	19.84	19.16	19.75	1,923,778	+0.40(+2.09%)
Nov 03, 2016	19.47	19.60	19.31	19.34	1,490,433	-0.03(-0.15%)
Nov 02, 2016	19.95	20.11	19.36	19.37	1,556,678	-0.70(-3.49%)
Nov 01, 2016	20.74	20.74	20.07	20.07	1,673,336	-0.44(-2.15%)
Oct 31, 2016	20.23	20.65	20.22	20.51	2,198,892	+0.42(+2.09%)
Oct 28, 2016	20.30	20.49	19.99	20.09	1,462,103	-0.25(-1.24%)
Oct 27, 2016	20.35	20.47	20.17	20.35	942,309	+0.07(+0.32%)
Oct 26, 2016	20.07	20.40	19.96	20.28	1,397,225	+0.02(+0.11%)
Oct 25, 2016	20.22	20.60	20.12	20.26	1,684,520	+0.25(+1.23%)
Oct 24, 2016	19.95	20.05	19.82	20.01	714,593	+0.22(+1.10%)
Oct 21, 2016	19.90	20.05	19.79	19.80	1,111,041	-0.25(-1.23%)
Oct 20, 2016	19.68	20.05	19.51	20.04	1,775,812	+0.25(+1.24%)
Oct 19, 2016	19.33	19.82	19.18	19.80	1,686,910	+0.56(+2.89%)
Oct 18, 2016	19.36	19.36	18.91	19.24	1,005,949	+0.14(+0.76%)
Oct 17, 2016	18.87	19.11	18.82	19.10	786,236	+0.30(+1.61%)
Oct 14, 2016	19.08	19.26	18.74	18.79	1,110,033	-0.19(-0.99%)
Oct 13, 2016	18.63	19.02	18.63	18.98	753,927	-0.28(-1.46%)
Oct 12, 2016	18.95	19.38	18.92	19.26	708,100	+0.35(+1.83%)
Oct 11, 2016	19.32	19.39	18.88	18.92	1,546,137	-0.41(-2.13%)
Oct 10, 2016	19.14	19.41	19.13	19.33	1,073,888	+0.38(+2.02%)
Oct 07, 2016	19.17	19.24	18.82	18.95	783,485	-0.07(-0.34%)
Oct 06, 2016	19.00	19.27	18.95	19.01	647,332	-0.22(-1.16%)
Oct 05, 2016	18.83	19.28	18.81	19.23	1,583,344	+0.44(+2.34%)
Oct 04, 2016	18.95	19.03	18.74	18.79	1,348,149	-0.24(-1.25%)
Oct 03, 2016	19.13	19.15	18.89	19.03	1,257,195	+0.03(+0.15%)
Sep 30, 2016	19.15	19.29	19.00	19.00	1,278,779	-0.09(-0.49%)
Sep 29, 2016	19.22	19.28	19.00	19.10	2,096,994	-0.18(-0.94%)
Sep 28, 2016	18.80	19.28	18.69	19.28	1,318,098	+0.69(+3.73%)
Sep 27, 2016	18.47	18.67	18.39	18.58	718,226	-0.04(-0.19%)
Sep 26, 2016	18.76	18.83	18.62	18.62	613,142	-0.14(-0.73%)
Sep 23, 2016	18.87	19.06	18.69	18.76	1,403,758	-0.22(-1.18%)
Sep 22, 2016	19.15	19.36	18.92	18.98	1,200,567	+0.08(+0.42%)
Sep 21, 2016	18.67	18.94	18.52	18.90	1,288,177	+0.40(+2.15%)
Sep 20, 2016	18.50	18.55	18.35	18.50	581,356	+0.08(+0.43%)
Sep 19, 2016	18.61	18.65	18.31	18.43	1,029,164	+0.12(+0.67%)
Sep 16, 2016	18.08	18.44	18.07	18.30	1,410,390	-0.06(-0.32%)
Sep 15, 2016	18.29	18.56	18.18	18.36	1,051,803	+0.05(+0.28%)
Sep 14, 2016	18.27	18.46	18.12	18.31	1,445,183	+0.10(+0.56%)
Sep 13, 2016	18.41	18.41	18.06	18.21	1,698,146	-0.46(-2.48%)
Sep 12, 2016	18.04	18.72	17.99	18.67	1,782,503	+0.42(+2.30%)
Sep 09, 2016	18.66	18.66	18.22	18.25	1,533,345	-0.56(-3.00%)
Sep 08, 2016	18.79	18.90	18.68	18.82	1,332,774	+0.06(+0.31%)
Sep 07, 2016	19.00	19.09	18.71	18.76	1,220,948	-0.32(-1.67%)
Sep 06, 2016	18.82	19.08	18.82	19.08	863,773	+0.22(+1.15%)
Sep 02, 2016	18.93	18.86	18.86	18.86	832,747	+0.16(+0.85%)

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.