Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.60	17.83	17.52	17.72	962,581	+0.35(+2.01%)
Nov 29, 2016	17.25	17.60	17.25	17.37	906,366	+0.17(+0.99%)
Nov 28, 2016	17.47	17.74	17.16	17.20	1,033,668	-0.54(-3.04%)
Nov 25, 2016	17.82	17.89	17.62	17.74	478,370	-0.08(-0.43%)
Nov 23, 2016		17.82	17.82	17.82	0	+0.08(+0.43%)
Nov 22, 2016	17.70	17.78	17.53	17.74	1,147,662	+0.12(+0.66%)
Nov 21, 2016	17.70	17.70	17.39	17.62	1,205,944	+0.00(+0.00%)
Nov 18, 2016	17.39	17.66	17.24	17.62	1,203,426	+0.27(+1.56%)
Nov 17, 2016	17.35	17.51	17.20	17.35	1,329,133	+0.04(+0.22%)
Nov 16, 2016	17.51	17.62	17.12	17.31	1,258,888	-0.39(-2.18%)
Nov 15, 2016	17.47	17.70	17.18	17.70	1,235,516	+0.15(+0.88%)
Nov 14, 2016	17.74	18.20	17.45	17.55	2,391,554	+0.15(+0.89%)
Nov 11, 2016	16.74	17.55	16.58	17.39	2,376,133	+0.54(+3.20%)
Nov 10, 2016	16.54	17.12	16.49	16.85	1,938,951	+0.62(+3.80%)
Nov 09, 2016	15.81	16.43	15.66	16.23	1,580,766	+0.73(+4.73%)
Nov 08, 2016	15.58	15.66	15.39	15.50	682,852	-0.12(-0.74%)
Nov 07, 2016	15.58	15.69	15.42	15.62	1,116,548	+0.39(+2.53%)
Nov 04, 2016	15.23	15.50	15.15	15.23	818,553	+0.00(+0.00%)
Nov 03, 2016	15.31	15.52	15.19	15.23	1,051,265	+0.00(+0.00%)
Nov 02, 2016	15.54	15.62	15.17	15.23	1,431,767	-0.42(-2.71%)
Nov 01, 2016	15.81	15.85	15.39	15.66	1,598,667	+0.00(+0.00%)
Oct 31, 2016	15.35	15.69	15.23	15.66	1,771,632	+0.35(+2.27%)
Oct 28, 2016	15.42	15.42	15.15	15.31	705,761	-0.08(-0.50%)
Oct 27, 2016	15.42	15.42	15.29	15.39	1,036,741	+0.08(+0.50%)
Oct 26, 2016	15.08	15.39	15.08	15.31	1,055,012	+0.19(+1.28%)
Oct 25, 2016	15.23	15.27	15.00	15.12	627,333	-0.12(-0.76%)
Oct 24, 2016	15.23	15.35	15.12	15.23	747,200	+0.19(+1.28%)
Oct 21, 2016	15.27	15.27	14.88	15.04	1,494,065	-0.04(-0.26%)
Oct 20, 2016	15.04	15.27	15.00	15.08	637,951	-0.04(-0.25%)
Oct 19, 2016	14.92	15.23	14.88	15.12	892,861	+0.19(+1.29%)
Oct 18, 2016	14.92	15.04	14.73	14.92	1,529,615	+0.19(+1.31%)
Oct 17, 2016	14.81	14.88	14.65	14.73	491,975	-0.12(-0.78%)
Oct 14, 2016	14.92	14.96	14.69	14.85	684,380	+0.15(+1.05%)
Oct 13, 2016	14.96	15.00	14.54	14.69	1,177,148	-0.42(-2.81%)
Oct 12, 2016	15.12	15.27	15.04	15.12	745,063	+0.00(+0.00%)
Oct 11, 2016	15.27	15.31	14.96	15.12	726,804	-0.15(-1.01%)
Oct 10, 2016	15.27	15.42	15.15	15.27	683,330	+0.15(+0.97%)
Oct 07, 2016	15.15	15.23	15.03	15.12	1,110,327	-0.04(-0.25%)
Oct 06, 2016	15.06	15.26	15.00	15.16	931,841	+0.05(+0.36%)
Oct 05, 2016	15.08	15.28	15.06	15.11	1,594,929	+0.13(+0.88%)
Oct 04, 2016	14.85	15.12	14.85	14.98	1,104,118	-0.04(-0.26%)
Oct 03, 2016	14.96	15.20	14.96	15.02	889,880	-0.09(-0.61%)
Sep 30, 2016	14.93	15.22	14.90	15.11	987,405	+0.29(+1.92%)
Sep 29, 2016	15.12	15.21	14.82	14.82	1,425,551	-0.29(-1.89%)
Sep 28, 2016	15.02	15.12	14.85	15.11	934,836	+0.22(+1.45%)
Sep 27, 2016	14.72	14.92	14.66	14.89	822,111	+0.08(+0.52%)
Sep 26, 2016	14.96	15.02	14.80	14.82	887,927	-0.29(-1.89%)
Sep 23, 2016	15.02	15.22	15.02	15.10	900,396	-0.03(-0.20%)
Sep 22, 2016	14.95	15.13	14.93	15.13	736,146	+0.23(+1.55%)
Sep 21, 2016	14.93	15.05	14.80	14.90	1,349,062	+0.05(+0.36%)
Sep 20, 2016	15.01	15.05	14.83	14.85	587,474	-0.04(-0.26%)
Sep 19, 2016	15.01	15.09	14.82	14.88	861,840	+0.00(+0.00%)
Sep 16, 2016	14.89	14.99	14.80	14.88	1,856,088	-0.13(-0.87%)
Sep 15, 2016	14.92	15.09	14.86	15.02	832,657	+0.11(+0.72%)
Sep 14, 2016	15.12	15.15	14.90	14.91	1,130,334	-0.23(-1.53%)
Sep 13, 2016	15.19	15.20	14.96	15.14	1,296,061	-0.22(-1.41%)
Sep 12, 2016	15.14	15.36	14.99	15.36	1,417,493	+0.16(+1.07%)
Sep 09, 2016	15.29	15.37	15.19	15.19	1,059,644	-0.15(-0.96%)
Sep 08, 2016	15.27	15.36	15.19	15.34	1,010,998	+0.08(+0.51%)
Sep 07, 2016	14.95	15.26	14.92	15.26	1,043,729	+0.23(+1.54%)
Sep 06, 2016	15.27	15.29	14.95	15.03	803,941	-0.25(-1.62%)
Sep 02, 2016	15.24	15.28	15.28	15.28	1,496,158	+0.10(+0.66%)

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.