Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.84	14.89	13.50	14.65	35,447	+1.57(+12.03%)
Nov 29, 2016	12.26	13.34	12.26	13.08	8,265	+1.04(+8.64%)
Nov 28, 2016	12.59	12.59	11.91	12.04	8,200	-0.78(-6.08%)
Nov 25, 2016	13.22	13.22	12.75	12.82	5,379	-0.27(-2.08%)
Nov 23, 2016		13.09	13.09	13.09	0	-0.31(-2.30%)
Nov 22, 2016	13.44	13.45	13.07	13.40	10,703	-0.31(-2.26%)
Nov 21, 2016	13.84	13.84	13.49	13.71	18,797	-0.14(-1.01%)
Nov 18, 2016	14.72	14.72	13.85	13.85	13,461	-1.25(-8.28%)
Nov 17, 2016	15.35	15.40	15.01	15.10	4,951	-0.09(-0.59%)
Nov 16, 2016	15.50	15.70	15.01	15.19	11,158	-0.49(-3.13%)
Nov 15, 2016	15.87	15.87	15.50	15.68	19,655	-0.07(-0.44%)
Nov 14, 2016	15.85	15.97	15.65	15.75	26,195	-1.02(-6.08%)
Nov 11, 2016	17.00	17.00	16.51	16.77	9,689	-0.23(-1.35%)
Nov 10, 2016	17.54	17.71	16.78	17.00	10,372	-0.71(-4.01%)
Nov 09, 2016	18.00	18.00	17.38	17.71	14,113	-0.77(-4.17%)
Nov 08, 2016	19.28	19.28	18.00	18.48	25,841	-7.43(-28.68%)
Nov 07, 2016	25.29	26.01	25.29	25.91	1,853	+0.72(+2.84%)
Nov 04, 2016	25.22	25.35	25.17	25.19	1,507	-0.26(-1.04%)
Nov 03, 2016	25.40	25.61	25.40	25.46	1,909	+0.53(+2.12%)
Nov 02, 2016	25.70	25.70	24.93	24.93	649	-0.80(-3.11%)
Nov 01, 2016	26.50	26.50	25.73	25.73	2,100	-0.49(-1.87%)
Oct 31, 2016	26.59	26.59	25.95	26.22	4,737	-1.12(-4.10%)
Oct 28, 2016	27.34	27.34	27.34	27.34	233	-0.23(-0.83%)
Oct 27, 2016	27.57	27.57	27.57	27.57	218	-0.18(-0.65%)
Oct 26, 2016	27.78	28.00	27.72	27.75	1,076	-1.03(-3.56%)
Oct 25, 2016	28.75	28.78	28.75	28.78	725	-0.34(-1.18%)
Oct 24, 2016	29.18	29.18	28.78	29.12	2,322	-0.33(-1.13%)
Oct 21, 2016	29.45	29.52	29.30	29.45	553	-0.09(-0.30%)
Oct 20, 2016	29.62	29.70	29.48	29.54	1,304	+0.57(+1.98%)
Oct 19, 2016	28.70	28.97	28.70	28.97	578	+0.49(+1.72%)
Oct 18, 2016	28.48	28.48	28.48	28.48	424	-0.23(-0.80%)
Oct 17, 2016	29.59	29.59	28.71	28.71	877	-0.03(-0.12%)
Oct 14, 2016	28.60	28.79	28.36	28.74	3,404	+0.80(+2.88%)
Oct 13, 2016	28.40	28.40	27.78	27.94	634	-0.56(-1.96%)
Oct 12, 2016	28.84	28.84	28.39	28.50	1,322	+0.16(+0.56%)
Oct 11, 2016	29.35	29.35	28.13	28.34	2,543	-0.72(-2.49%)
Oct 10, 2016	27.83	29.09	27.83	29.06	1,838	+1.38(+4.99%)
Oct 07, 2016	28.25	28.25	27.68	27.68	679	-0.64(-2.26%)
Oct 06, 2016	28.56	28.56	28.22	28.32	932	+0.37(+1.32%)
Oct 05, 2016	27.40	28.26	27.40	27.95	2,277	+0.83(+3.06%)
Oct 04, 2016	27.50	27.63	26.89	27.12	2,653	+0.40(+1.50%)
Oct 03, 2016	26.56	26.72	26.56	26.72	412	+0.88(+3.41%)
Sep 30, 2016	25.72	25.84	25.72	25.84	460	+0.69(+2.74%)
Sep 29, 2016	25.08	25.80	25.08	25.15	4,196	+1.56(+6.61%)
Sep 28, 2016	23.72	23.80	22.89	23.59	3,585	-0.14(-0.61%)
Sep 27, 2016	23.65	23.94	23.55	23.73	4,408	-0.90(-3.65%)
Sep 26, 2016	24.66	24.66	24.63	24.63	716	-0.79(-3.10%)
Sep 23, 2016	25.36	25.42	25.36	25.42	603	+0.44(+1.76%)
Sep 22, 2016	24.96	25.24	24.96	24.98	1,308	+0.82(+3.39%)
Sep 21, 2016	23.40	24.24	23.40	24.16	4,557	-0.08(-0.33%)
Sep 19, 2016	24.20	24.40	24.20	24.24	36	+0.12(+0.50%)
Sep 16, 2016	23.87	24.28	23.66	24.12	5,060	-0.31(-1.27%)
Sep 15, 2016	24.43	24.43	24.43	24.43	154	+0.00(+0.00%)
Sep 14, 2016	24.67	24.67	24.36	24.43	2,046	-0.38(-1.53%)
Sep 13, 2016	25.07	25.07	24.81	24.81	489	-1.37(-5.23%)
Sep 12, 2016	25.71	26.20	25.71	26.18	1,556	-0.17(-0.65%)
Sep 09, 2016	26.76	26.88	26.35	26.35	1,024	-0.44(-1.63%)
Sep 08, 2016	26.05	26.79	26.05	26.79	4,002	+1.43(+5.64%)
Sep 07, 2016	25.67	25.67	25.36	25.36	1,467	+0.46(+1.84%)
Sep 06, 2016	24.97	25.20	24.85	24.90	1,935	+0.35(+1.43%)
Sep 02, 2016	24.39	24.55	24.55	24.55	1,400	-0.29(-1.17%)

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.