Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.44	22.48	21.68	21.96	179,027	-0.20(-0.91%)
Nov 29, 2016	22.08	22.48	21.80	22.16	210,105	+0.20(+0.92%)
Nov 28, 2016	21.80	22.12	21.40	21.96	206,168	+0.28(+1.30%)
Nov 25, 2016	21.92	22.20	21.49	21.68	234,149	-0.32(-1.46%)
Nov 23, 2016		22.00	22.00	22.00	0	+0.28(+1.30%)
Nov 22, 2016	21.68	22.08	21.68	21.72	181,962	-0.04(-0.18%)
Nov 21, 2016	21.92	21.92	21.64	21.76	104,921	+0.00(+0.00%)
Nov 18, 2016	21.96	21.96	21.68	21.76	92,222	-0.12(-0.55%)
Nov 17, 2016	21.72	22.08	21.60	21.88	53,107	+0.20(+0.93%)
Nov 16, 2016	21.68	21.98	21.56	21.68	101,178	+0.00(+0.00%)
Nov 15, 2016	21.68	21.80	21.60	21.68	51,210	-0.04(-0.19%)
Nov 14, 2016	22.12	22.12	21.64	21.72	73,393	-0.40(-1.82%)
Nov 11, 2016	21.72	22.12	21.68	22.12	105,903	+0.40(+1.85%)
Nov 10, 2016	21.92	21.92	21.56	21.72	76,141	+0.00(+0.00%)
Nov 09, 2016	20.87	21.76	20.63	21.72	55,680	+0.72(+3.45%)
Nov 08, 2016	21.16	21.16	20.63	21.00	37,613	+0.12(+0.58%)
Nov 07, 2016	21.44	21.44	20.71	20.87	90,855	-0.16(-0.76%)
Nov 04, 2016	20.92	21.60	20.92	21.04	42,310	+0.04(+0.19%)
Nov 03, 2016	20.79	21.28	20.67	21.00	41,750	+0.20(+0.97%)
Nov 02, 2016	20.92	21.17	20.55	20.79	34,063	-0.12(-0.58%)
Nov 01, 2016	21.16	21.44	20.92	20.92	96,101	-0.24(-1.14%)
Oct 31, 2016	21.44	21.44	20.96	21.16	61,356	-0.12(-0.57%)
Oct 28, 2016	20.59	21.32	20.55	21.28	25,188	+0.72(+3.52%)
Oct 27, 2016	21.04	21.12	20.55	20.55	58,661	-0.44(-2.11%)
Oct 26, 2016	21.12	21.52	21.00	21.00	32,864	-0.20(-0.95%)
Oct 25, 2016	21.32	21.36	21.08	21.20	55,376	-0.28(-1.31%)
Oct 24, 2016	21.60	21.74	21.36	21.48	24,416	+0.16(+0.75%)
Oct 21, 2016	21.16	21.36	20.92	21.32	63,062	-0.04(-0.19%)
Oct 20, 2016	21.40	21.44	20.68	21.36	64,945	-0.04(-0.19%)
Oct 19, 2016	21.36	21.52	21.16	21.40	44,048	+0.16(+0.76%)
Oct 18, 2016	20.71	21.32	20.59	21.24	31,191	+0.60(+2.92%)
Oct 17, 2016	20.79	20.79	20.55	20.63	34,252	-0.16(-0.77%)
Oct 14, 2016	20.63	20.87	20.43	20.79	41,066	+0.32(+1.57%)
Oct 13, 2016	20.67	20.67	20.35	20.47	37,545	-0.20(-0.97%)
Oct 12, 2016	20.27	20.75	20.19	20.67	33,954	+0.44(+2.19%)
Oct 11, 2016	20.39	20.39	20.07	20.23	53,818	-0.08(-0.40%)
Oct 10, 2016	20.11	20.35	20.11	20.31	25,467	+0.20(+1.00%)
Oct 07, 2016	20.22	20.26	20.05	20.11	32,784	-0.01(-0.04%)
Oct 06, 2016	20.35	20.35	20.00	20.12	37,320	-0.20(-0.99%)
Oct 05, 2016	19.79	20.47	19.79	20.32	108,000	+0.43(+2.18%)
Oct 04, 2016	19.40	19.94	19.40	19.89	41,500	+0.48(+2.49%)
Oct 03, 2016	19.73	20.14	19.35	19.40	70,386	-0.30(-1.51%)
Sep 30, 2016	20.10	21.19	19.57	19.70	96,039	-0.25(-1.25%)
Sep 29, 2016	20.50	20.50	19.93	19.95	39,891	-0.54(-2.63%)
Sep 28, 2016	21.37	21.49	20.49	20.49	57,406	-0.97(-4.53%)
Sep 27, 2016	21.23	21.53	20.92	21.46	54,413	+0.23(+1.06%)
Sep 26, 2016	21.90	21.90	21.17	21.24	107,104	-0.63(-2.87%)
Sep 23, 2016	21.88	21.99	21.73	21.86	40,526	-0.03(-0.15%)
Sep 22, 2016	21.33	21.93	21.33	21.90	56,539	+0.62(+2.91%)
Sep 21, 2016	20.93	21.30	20.91	21.28	48,255	+0.29(+1.38%)
Sep 20, 2016	21.67	21.67	20.92	20.99	44,148	-0.59(-2.72%)
Sep 19, 2016	21.38	21.67	21.30	21.57	46,620	+0.30(+1.40%)
Sep 16, 2016	20.92	21.41	20.65	21.28	85,396	+0.51(+2.48%)
Sep 15, 2016	20.92	21.00	20.55	20.76	49,455	-0.08(-0.39%)
Sep 14, 2016	20.30	20.95	20.16	20.84	78,062	+0.59(+2.90%)
Sep 13, 2016	20.83	20.99	20.14	20.26	88,924	-0.80(-3.80%)
Sep 12, 2016	20.83	21.11	20.05	21.06	47,263	+0.22(+1.08%)
Sep 09, 2016	21.33	21.33	20.71	20.83	103,357	-0.34(-1.59%)
Sep 08, 2016	20.03	22.01	19.50	21.17	245,384	+1.66(+8.50%)
Sep 07, 2016	19.24	19.57	19.24	19.51	87,541	+0.22(+1.12%)
Sep 06, 2016	19.31	19.52	18.84	19.29	98,089	+0.00(+0.00%)
Sep 02, 2016	18.96	19.29	19.29	19.29	39,813	+0.45(+2.38%)

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.