Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.68	28.68	27.91	28.10	100,037	-0.44(-1.53%)
Nov 29, 2016	29.02	29.19	28.39	28.54	70,839	-0.63(-2.16%)
Nov 28, 2016	29.26	29.36	28.83	29.17	135,465	-0.19(-0.66%)
Nov 25, 2016	28.10	29.46	27.41	29.36	107,709	+0.63(+2.19%)
Nov 23, 2016		28.73	28.73	28.73	0	+3.68(+14.70%)
Nov 22, 2016	25.10	25.19	24.70	25.05	50,938	+0.34(+1.37%)
Nov 21, 2016	24.18	24.76	24.18	24.71	22,642	+0.19(+0.79%)
Nov 18, 2016	24.32	24.56	24.32	24.52	28,974	+0.24(+1.00%)
Nov 17, 2016	24.42	24.56	24.27	24.27	25,138	-0.05(-0.20%)
Nov 16, 2016	24.08	24.37	24.08	24.32	19,979	+0.10(+0.40%)
Nov 15, 2016	24.08	24.27	23.93	24.22	11,920	+0.19(+0.81%)
Nov 14, 2016	24.13	24.18	23.74	24.03	45,042	+0.10(+0.40%)
Nov 11, 2016	23.50	24.13	22.87	23.93	43,917	+0.58(+2.49%)
Nov 10, 2016	23.40	23.55	23.21	23.35	30,754	+0.15(+0.63%)
Nov 09, 2016	22.48	23.30	22.43	23.21	52,596	+0.48(+2.13%)
Nov 08, 2016	22.63	22.97	22.63	22.72	19,810	-0.10(-0.42%)
Nov 07, 2016	22.77	22.87	22.67	22.82	24,083	+0.29(+1.29%)
Nov 04, 2016	22.43	22.72	22.38	22.53	28,080	+0.10(+0.43%)
Nov 03, 2016	22.43	22.67	22.41	22.43	24,461	-0.15(-0.64%)
Nov 02, 2016	22.82	23.06	22.34	22.58	30,297	-0.24(-1.06%)
Nov 01, 2016	23.26	23.40	22.82	22.82	36,015	-0.48(-2.08%)
Oct 31, 2016	23.98	23.98	22.58	23.30	54,563	+0.58(+2.56%)
Oct 28, 2016	23.35	23.35	22.38	22.72	24,046	+0.24(+1.08%)
Oct 27, 2016	21.12	22.67	21.12	22.48	36,028	-0.39(-1.69%)
Oct 26, 2016	23.45	23.45	22.87	22.87	21,981	-0.58(-2.48%)
Oct 25, 2016	23.50	23.98	23.06	23.45	41,060	+0.05(+0.21%)
Oct 24, 2016	22.82	23.74	22.77	23.40	40,190	+0.58(+2.55%)
Oct 21, 2016	22.53	22.92	22.38	22.82	21,430	+0.05(+0.21%)
Oct 20, 2016	22.63	22.92	22.12	22.77	29,166	+0.10(+0.43%)
Oct 19, 2016	22.48	22.82	22.48	22.67	23,348	+0.24(+1.08%)
Oct 18, 2016	22.58	22.77	22.19	22.43	11,519	+0.00(+0.00%)
Oct 17, 2016	22.24	22.48	21.75	22.43	19,263	+0.07(+0.30%)
Oct 14, 2016	22.04	22.43	22.04	22.36	21,778	+0.09(+0.39%)
Oct 13, 2016	22.38	22.38	22.14	22.28	37,548	-0.12(-0.52%)
Oct 12, 2016	22.59	22.59	21.99	22.39	33,461	+0.00(+0.00%)
Oct 11, 2016	22.53	22.53	22.19	22.39	39,304	-0.16(-0.69%)
Oct 10, 2016	22.16	22.65	22.09	22.55	20,054	+0.35(+1.57%)
Oct 07, 2016	22.04	22.30	21.82	22.20	125,341	+0.15(+0.66%)
Oct 06, 2016	22.32	22.38	21.95	22.05	37,106	-0.26(-1.17%)
Oct 05, 2016	21.97	22.54	21.95	22.32	49,736	+0.42(+1.90%)
Oct 04, 2016	21.72	22.17	21.53	21.90	37,119	+0.24(+1.12%)
Oct 03, 2016	21.51	21.94	21.50	21.66	17,071	-0.03(-0.13%)
Sep 30, 2016	21.54	21.86	21.53	21.69	34,475	+0.11(+0.49%)
Sep 29, 2016	21.52	21.70	21.40	21.58	30,761	-0.10(-0.45%)
Sep 28, 2016	21.87	21.96	21.34	21.68	67,169	-0.23(-1.06%)
Sep 27, 2016	21.69	22.03	21.54	21.91	28,550	+0.28(+1.30%)
Sep 26, 2016	21.67	21.74	21.38	21.63	26,319	-0.15(-0.70%)
Sep 23, 2016	21.69	21.83	21.67	21.78	27,374	-0.07(-0.31%)
Sep 22, 2016	21.48	21.93	21.34	21.85	57,339	+0.34(+1.57%)
Sep 21, 2016	20.80	21.58	20.80	21.51	55,505	+0.66(+3.15%)
Sep 20, 2016	20.72	20.90	20.65	20.85	51,410	+0.14(+0.65%)
Sep 19, 2016	20.38	20.78	20.37	20.72	83,871	+0.40(+1.95%)
Sep 16, 2016	20.51	20.75	20.25	20.32	43,824	-0.13(-0.61%)
Sep 15, 2016	20.19	21.25	20.17	20.45	66,343	+0.10(+0.47%)
Sep 14, 2016	20.57	20.65	20.10	20.35	130,999	-0.37(-1.77%)
Sep 13, 2016	21.02	21.14	20.58	20.72	34,596	-0.47(-2.23%)
Sep 12, 2016	20.98	21.22	20.88	21.19	18,834	+0.15(+0.73%)
Sep 09, 2016	21.33	21.42	21.01	21.04	26,844	-0.62(-2.85%)
Sep 08, 2016	21.80	21.80	21.40	21.66	27,463	-0.23(-1.06%)
Sep 07, 2016	21.86	21.97	21.39	21.89	32,547	-0.04(-0.18%)
Sep 06, 2016	22.15	22.17	21.77	21.93	34,586	-0.29(-1.30%)
Sep 02, 2016	22.08	22.22	22.22	22.22	20,499	+0.07(+0.31%)

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.