Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.10	19.18	18.62	18.69	349,812	-0.28(-1.47%)
Nov 29, 2016	19.14	19.16	18.88	18.97	276,616	-0.17(-0.90%)
Nov 28, 2016	19.21	19.26	19.00	19.14	269,230	-0.08(-0.42%)
Nov 25, 2016	19.11	19.25	18.98	19.22	127,343	+0.16(+0.85%)
Nov 23, 2016		19.06	19.06	19.06	0	+0.05(+0.28%)
Nov 22, 2016	18.93	19.01	18.72	19.00	281,407	+0.15(+0.81%)
Nov 21, 2016	18.70	18.85	18.53	18.85	230,783	+0.16(+0.87%)
Nov 18, 2016	18.77	18.79	18.59	18.69	297,578	-0.04(-0.19%)
Nov 17, 2016	18.82	18.96	18.64	18.72	375,133	-0.10(-0.53%)
Nov 16, 2016	18.62	18.87	18.44	18.82	280,684	+0.18(+0.97%)
Nov 15, 2016	18.39	18.66	18.28	18.64	239,910	+0.15(+0.83%)
Nov 14, 2016	18.60	18.71	18.39	18.49	294,947	+0.02(+0.10%)
Nov 11, 2016	18.07	18.47	18.05	18.47	325,335	+0.43(+2.40%)
Nov 10, 2016	17.84	18.10	17.79	18.04	461,297	+0.39(+2.20%)
Nov 09, 2016	16.83	17.67	16.83	17.65	383,873	+0.66(+3.87%)
Nov 08, 2016	16.89	17.22	16.71	16.99	283,121	+0.06(+0.37%)
Nov 07, 2016	17.05	17.13	16.92	16.93	445,671	+0.21(+1.24%)
Nov 04, 2016	16.55	16.87	16.49	16.72	347,463	+0.19(+1.15%)
Nov 03, 2016	16.50	16.67	16.33	16.53	444,454	+0.13(+0.77%)
Nov 02, 2016	16.53	16.67	16.39	16.40	315,293	-0.11(-0.66%)
Nov 01, 2016	16.78	16.88	16.40	16.51	428,164	-0.28(-1.67%)
Oct 31, 2016	16.34	16.84	16.24	16.79	501,242	+0.55(+3.39%)
Oct 28, 2016	16.69	16.71	16.14	16.24	674,675	-0.53(-3.17%)
Oct 27, 2016	17.54	18.13	16.70	16.77	865,077	+0.03(+0.16%)
Oct 26, 2016	16.69	17.04	16.68	16.75	350,608	+0.03(+0.16%)
Oct 25, 2016	17.26	17.27	16.71	16.72	342,549	-0.58(-3.34%)
Oct 24, 2016	17.14	17.39	17.10	17.30	279,244	+0.19(+1.11%)
Oct 21, 2016	17.02	17.23	16.87	17.11	355,956	+0.02(+0.11%)
Oct 20, 2016	17.06	17.14	16.92	17.09	233,096	-0.01(-0.05%)
Oct 19, 2016	17.09	17.25	16.99	17.10	273,219	+0.01(+0.05%)
Oct 18, 2016	17.32	17.32	17.05	17.09	210,467	-0.05(-0.26%)
Oct 17, 2016	16.81	17.19	16.79	17.13	245,795	+0.38(+2.26%)
Oct 14, 2016	17.07	17.12	16.69	16.76	276,904	-0.18(-1.07%)
Oct 13, 2016	17.01	17.29	16.90	16.94	184,504	-0.20(-1.16%)
Oct 12, 2016	16.86	17.18	16.79	17.13	219,726	+0.32(+1.93%)
Oct 11, 2016	17.10	17.16	16.77	16.81	311,430	-0.31(-1.79%)
Oct 10, 2016	17.13	17.39	16.88	17.12	252,855	+0.04(+0.21%)
Oct 07, 2016	17.77	17.77	17.07	17.08	363,199	-0.65(-3.66%)
Oct 06, 2016	17.59	17.84	17.41	17.73	412,714	+0.08(+0.46%)
Oct 05, 2016	17.49	17.88	17.49	17.65	338,031	+0.17(+0.98%)
Oct 04, 2016	16.81	17.50	16.79	17.48	559,742	+0.67(+3.97%)
Oct 03, 2016	16.66	17.03	16.57	16.81	674,349	-0.01(-0.05%)
Sep 30, 2016	16.76	17.02	16.71	16.82	777,647	+0.18(+1.08%)
Sep 29, 2016	16.93	17.17	16.64	16.64	509,625	-0.29(-1.70%)
Sep 28, 2016	16.66	17.02	16.59	16.93	391,023	+0.31(+1.84%)
Sep 27, 2016	16.47	16.84	16.47	16.62	306,991	+0.15(+0.93%)
Sep 26, 2016	16.63	16.82	16.46	16.47	281,906	-0.22(-1.30%)
Sep 23, 2016	16.89	17.00	16.63	16.68	306,845	-0.27(-1.60%)
Sep 22, 2016	16.94	17.11	16.86	16.95	590,786	+0.23(+1.35%)
Sep 21, 2016	16.62	16.87	16.62	16.73	409,216	+0.15(+0.92%)
Sep 20, 2016	16.95	17.04	16.58	16.58	417,093	-0.28(-1.66%)
Sep 19, 2016	16.59	16.90	16.59	16.86	360,528	+0.38(+2.30%)
Sep 16, 2016	16.58	16.63	16.35	16.48	370,509	-0.15(-0.92%)
Sep 15, 2016	16.27	16.66	16.25	16.63	405,008	+0.39(+2.39%)
Sep 14, 2016	16.40	16.49	16.21	16.24	516,312	-0.16(-0.99%)
Sep 13, 2016	16.73	16.73	16.40	16.40	294,761	-0.50(-2.96%)
Sep 12, 2016	16.68	16.93	16.61	16.91	316,949	+0.19(+1.12%)
Sep 09, 2016	17.06	17.19	16.71	16.72	510,095	-0.51(-2.96%)
Sep 08, 2016	17.68	17.68	17.20	17.23	326,012	-0.44(-2.48%)
Sep 07, 2016	17.42	17.79	17.42	17.67	379,107	+0.21(+1.23%)
Sep 06, 2016	17.51	17.58	17.39	17.45	316,384	-0.05(-0.31%)
Sep 02, 2016	17.41	17.50	17.50	17.50	315,999	+0.16(+0.93%)

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.