Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016		15.90	15.59	15.76	1,219,960	-0.28(-1.76%)
Nov 29, 2016	15.96	16.22	15.90	16.05	1,248,287	+0.03(+0.20%)
Nov 28, 2016	15.96	16.21	15.89	16.01	1,227,332	+0.06(+0.37%)
Nov 25, 2016	15.96	16.03	15.83	15.95	1,177,342	+0.00(+0.00%)
Nov 23, 2016		15.95	15.95	15.95	0	-0.16(-0.98%)
Nov 22, 2016	15.80	16.11	15.64	16.11	838,799	+0.38(+2.42%)
Nov 21, 2016	16.01	16.17	15.70	15.73	1,176,872	-0.23(-1.44%)
Nov 18, 2016	16.01	16.13	15.91	15.96	709,749	-0.04(-0.25%)
Nov 17, 2016	16.24	16.38	15.97	16.00	525,192	-0.24(-1.49%)
Nov 16, 2016	16.36	16.46	16.12	16.24	651,944	-0.12(-0.72%)
Nov 15, 2016	16.56	16.67	16.24	16.36	398,112	-0.10(-0.64%)
Nov 14, 2016	16.21	16.53	16.08	16.46	737,504	+0.24(+1.45%)
Nov 11, 2016	16.03	16.43	16.03	16.23	956,450	+0.22(+1.35%)
Nov 10, 2016	15.98	16.29	15.51	16.01	689,632	+0.04(+0.25%)
Nov 09, 2016	15.66	16.07	15.45	15.97	608,944	+0.00(+0.00%)
Nov 08, 2016	15.93	16.03	15.86	15.97	442,801	+0.04(+0.25%)
Nov 07, 2016	15.83	16.01	15.74	15.93	496,430	+0.30(+1.93%)
Nov 04, 2016	15.67	15.75	15.63	15.63	435,017	+0.00(+0.00%)
Nov 03, 2016	15.70	15.81	15.59	15.63	371,976	-0.07(-0.46%)
Nov 02, 2016	16.01	16.07	15.69	15.70	540,686	-0.24(-1.48%)
Nov 01, 2016	16.29	16.29	15.86	15.94	705,888	-0.40(-2.45%)
Oct 31, 2016	16.11	16.37	16.05	16.34	891,707	+0.28(+1.71%)
Oct 28, 2016	16.28	16.39	15.93	16.07	730,865	-0.13(-0.81%)
Oct 27, 2016	16.73	16.73	16.16	16.20	703,677	-0.58(-3.44%)
Oct 26, 2016	17.11	17.11	16.75	16.77	413,660	-0.41(-2.37%)
Oct 25, 2016	17.28	17.34	17.11	17.18	360,828	-0.18(-1.02%)
Oct 24, 2016	17.32	17.43	17.23	17.36	289,085	+0.12(+0.72%)
Oct 21, 2016	17.05	17.27	17.02	17.23	231,131	+0.06(+0.34%)
Oct 20, 2016	17.24	17.30	17.02	17.17	177,603	-0.06(-0.34%)
Oct 19, 2016	17.16	17.33	17.05	17.23	299,186	+0.00(+0.00%)
Oct 18, 2016	17.26	17.40	17.19	17.23	222,230	+0.06(+0.34%)
Oct 17, 2016	17.23	17.34	17.16	17.17	296,465	-0.01(-0.04%)
Oct 14, 2016	17.29	17.40	17.13	17.18	290,945	-0.13(-0.76%)
Oct 13, 2016	17.18	17.49	17.17	17.31	515,199	+0.08(+0.46%)
Oct 12, 2016	17.05	17.34	17.05	17.23	535,070	+0.20(+1.15%)
Oct 11, 2016	17.11	17.15	16.90	17.04	319,363	-0.07(-0.38%)
Oct 10, 2016	17.04	17.25	16.97	17.10	294,988	+0.10(+0.62%)
Oct 07, 2016	17.16	17.29	16.90	17.00	683,148	-0.05(-0.27%)
Oct 06, 2016	17.01	17.15	16.70	17.04	353,167	-0.07(-0.38%)
Oct 05, 2016	17.53	17.53	17.02	17.11	484,298	-0.39(-2.25%)
Oct 04, 2016	17.75	17.75	17.34	17.50	550,624	-0.24(-1.38%)
Oct 03, 2016	17.93	17.96	17.66	17.74	1,163,971	-0.23(-1.30%)
Sep 30, 2016	18.37	18.37	17.95	17.98	614,218	-0.25(-1.35%)
Sep 29, 2016	18.49	18.49	18.14	18.22	373,150	-0.29(-1.58%)
Sep 28, 2016	18.39	18.53	18.30	18.52	454,710	+0.12(+0.63%)
Sep 27, 2016	18.64	18.78	18.35	18.40	415,948	-0.16(-0.84%)
Sep 26, 2016	18.56	18.73	18.51	18.56	386,318	+0.02(+0.11%)
Sep 23, 2016	18.37	18.58	18.20	18.54	327,641	+0.06(+0.35%)
Sep 22, 2016	18.10	18.47	18.09	18.47	449,672	+0.54(+3.04%)
Sep 21, 2016	17.71	17.97	17.54	17.93	534,326	+0.21(+1.17%)
Sep 20, 2016	17.77	17.92	17.70	17.72	530,609	-0.05(-0.26%)
Sep 19, 2016	17.77	17.86	17.69	17.76	696,777	+0.03(+0.18%)
Sep 16, 2016	17.72	17.76	17.55	17.73	834,826	-0.01(-0.04%)
Sep 15, 2016	17.71	17.78	17.58	17.74	369,459	+0.04(+0.22%)
Sep 14, 2016	17.99	18.07	17.68	17.70	539,642	-0.21(-1.16%)
Sep 13, 2016	18.09	18.20	17.80	17.91	750,221	-0.35(-1.92%)
Sep 12, 2016	18.14	18.40	18.12	18.26	728,239	+0.12(+0.68%)
Sep 09, 2016	18.72	18.72	18.13	18.13	760,172	-0.84(-4.44%)
Sep 08, 2016	19.09	19.09	18.91	18.98	358,449	-0.20(-1.05%)
Sep 07, 2016	19.13	19.21	19.03	19.18	545,136	+0.08(+0.41%)
Sep 06, 2016	18.83	19.11	18.67	19.10	634,882	+0.32(+1.69%)
Sep 02, 2016	18.76	18.78	18.78	18.78	1,150,075	+0.14(+0.77%)

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.