Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.30	24.30	23.85	24.09	57,835	-0.11(-0.45%)
Nov 29, 2016	24.12	24.94	24.12	24.20	53,783	-0.21(-0.84%)
Nov 28, 2016	24.80	24.96	24.32	24.40	48,727	-0.44(-1.77%)
Nov 25, 2016	25.40	25.70	24.63	24.84	26,360	-0.28(-1.11%)
Nov 23, 2016		25.12	25.12	25.12	0	-0.37(-1.44%)
Nov 22, 2016	24.86	25.54	24.79	25.49	48,296	+0.73(+2.93%)
Nov 21, 2016	24.26	24.89	23.86	24.76	44,526	+0.62(+2.58%)
Nov 18, 2016	24.14	24.39	23.86	24.14	65,314	-0.03(-0.12%)
Nov 17, 2016	24.19	24.30	23.90	24.17	45,049	-0.04(-0.15%)
Nov 16, 2016	23.63	24.23	23.34	24.21	58,963	+0.42(+1.76%)
Nov 15, 2016	23.42	23.91	23.13	23.79	37,880	+0.14(+0.59%)
Nov 14, 2016	23.22	24.34	23.19	23.65	65,701	+0.59(+2.55%)
Nov 11, 2016	22.69	23.10	22.03	23.06	173,776	+0.19(+0.83%)
Nov 10, 2016	22.10	23.24	21.69	22.87	116,860	+0.72(+3.25%)
Nov 09, 2016	20.52	22.15	20.26	22.15	64,705	+1.70(+8.29%)
Nov 08, 2016	20.33	20.52	20.19	20.45	21,578	+0.01(+0.04%)
Nov 07, 2016	20.17	20.47	20.01	20.45	30,080	+0.53(+2.65%)
Nov 04, 2016	19.84	20.15	19.84	19.92	29,276	+0.03(+0.15%)
Nov 03, 2016	19.87	19.98	19.82	19.89	42,067	+0.03(+0.15%)
Nov 02, 2016	19.91	19.92	19.82	19.86	24,977	-0.07(-0.37%)
Nov 01, 2016	20.23	20.48	19.90	19.93	29,046	-0.27(-1.34%)
Oct 31, 2016	20.05	20.35	19.89	20.20	36,213	+0.19(+0.95%)
Oct 28, 2016	20.01	20.33	19.91	20.01	23,456	-0.09(-0.44%)
Oct 27, 2016	20.28	20.28	19.84	20.10	47,127	-0.01(-0.04%)
Oct 26, 2016	20.35	20.54	20.06	20.11	42,265	-0.23(-1.15%)
Oct 25, 2016	20.22	20.46	20.22	20.34	32,722	+0.07(+0.33%)
Oct 24, 2016	20.17	20.43	20.02	20.28	42,235	+0.08(+0.40%)
Oct 21, 2016	20.23	20.50	20.09	20.20	34,267	-0.26(-1.26%)
Oct 20, 2016	20.26	20.54	20.19	20.45	28,440	+0.20(+0.98%)
Oct 19, 2016	19.97	20.34	19.97	20.26	42,611	+0.29(+1.47%)
Oct 18, 2016	19.93	20.10	19.49	19.96	46,997	+0.44(+2.26%)
Oct 17, 2016	19.67	19.68	19.48	19.52	23,440	-0.10(-0.49%)
Oct 14, 2016	19.68	19.73	19.62	19.62	29,182	+0.15(+0.75%)
Oct 13, 2016	20.01	20.04	19.46	19.47	23,941	-0.62(-3.07%)
Oct 12, 2016	20.05	20.27	19.96	20.09	34,022	+0.10(+0.51%)
Oct 11, 2016	20.20	20.50	19.78	19.98	55,027	-0.22(-1.09%)
Oct 10, 2016	19.77	20.31	19.77	20.20	30,371	+0.48(+2.42%)
Oct 07, 2016	20.16	20.16	19.44	19.73	28,713	-0.39(-1.93%)
Oct 06, 2016	20.04	20.17	19.98	20.12	25,236	+0.10(+0.51%)
Oct 05, 2016	20.04	20.14	19.86	20.01	27,838	+0.13(+0.66%)
Oct 04, 2016	19.68	20.10	19.64	19.88	37,169	+0.20(+1.01%)
Oct 03, 2016	19.57	19.71	19.49	19.68	32,120	-0.03(-0.15%)
Sep 30, 2016	19.79	19.89	19.39	19.71	67,557	+0.01(+0.04%)
Sep 29, 2016	19.97	20.14	19.31	19.71	26,427	-0.36(-1.79%)
Sep 28, 2016	20.13	20.13	19.86	20.06	23,636	+0.00(+0.00%)
Sep 27, 2016	19.82	20.09	19.82	20.06	26,358	+0.29(+1.45%)
Sep 26, 2016	20.24	20.24	19.76	19.78	21,399	-0.62(-3.06%)
Sep 23, 2016	20.08	20.55	20.08	20.40	32,500	+0.18(+0.91%)
Sep 22, 2016	20.20	20.27	20.11	20.22	82,759	+0.17(+0.84%)
Sep 21, 2016	20.26	20.29	19.83	20.05	39,606	-0.07(-0.33%)
Sep 20, 2016	20.15	20.39	20.04	20.12	43,431	-0.02(-0.11%)
Sep 19, 2016	20.02	20.40	19.94	20.14	49,747	+0.11(+0.55%)
Sep 16, 2016	19.72	20.25	19.51	20.03	186,158	+0.35(+1.75%)
Sep 15, 2016	19.12	19.70	19.12	19.68	33,926	+0.38(+1.98%)
Sep 14, 2016	19.27	19.52	19.21	19.30	25,492	-0.02(-0.11%)
Sep 13, 2016	19.49	19.65	19.18	19.32	36,115	-0.37(-1.90%)
Sep 12, 2016	19.41	19.70	19.29	19.70	36,633	+0.12(+0.64%)
Sep 09, 2016	19.89	19.95	19.54	19.57	44,090	-0.47(-2.34%)
Sep 08, 2016	19.75	20.04	19.56	20.04	30,137	+0.37(+1.90%)
Sep 07, 2016	19.54	19.87	19.52	19.67	40,294	+0.07(+0.34%)
Sep 06, 2016	19.57	19.74	19.38	19.60	32,488	-0.03(-0.15%)
Sep 02, 2016	19.69	19.63	19.63	19.63	20,835	-0.01(-0.04%)

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.