Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.69	16.99	16.55	16.78	504,905	+0.45(+2.72%)
Nov 29, 2016	16.25	16.35	16.15	16.33	248,347	-0.08(-0.49%)
Nov 28, 2016	16.41	16.48	16.26	16.41	284,708	+0.06(+0.35%)
Nov 25, 2016	16.40	16.48	16.26	16.36	120,836	-0.11(-0.66%)
Nov 23, 2016		16.47	16.47	16.47	0	-0.09(-0.52%)
Nov 22, 2016	16.71	16.74	16.42	16.55	602,826	-0.09(-0.51%)
Nov 21, 2016	16.47	16.69	16.37	16.64	315,706	+0.48(+2.99%)
Nov 18, 2016	16.13	16.24	16.09	16.15	271,200	+0.03(+0.21%)
Nov 17, 2016	16.17	16.32	16.09	16.12	194,298	+0.12(+0.74%)
Nov 16, 2016	16.02	16.11	15.90	16.00	237,210	-0.07(-0.46%)
Nov 15, 2016	15.97	16.10	15.93	16.07	272,596	+0.27(+1.69%)
Nov 14, 2016	15.83	16.00	15.57	15.81	318,753	-0.03(-0.22%)
Nov 11, 2016	16.30	16.31	15.73	15.84	382,774	-0.58(-3.52%)
Nov 10, 2016	16.70	16.70	16.37	16.42	300,156	-0.35(-2.06%)
Nov 09, 2016	16.44	16.82	16.33	16.77	365,819	-0.11(-0.64%)
Nov 08, 2016	16.77	17.08	16.77	16.88	274,212	+0.04(+0.24%)
Nov 07, 2016	16.84	16.98	16.71	16.84	293,951	+0.29(+1.75%)
Nov 04, 2016	16.36	16.70	16.15	16.55	398,232	+0.10(+0.62%)
Nov 03, 2016	16.69	16.69	16.38	16.44	372,657	-0.24(-1.46%)
Nov 02, 2016	17.29	17.37	16.62	16.69	586,831	-0.74(-4.26%)
Nov 01, 2016	17.52	17.56	17.26	17.43	237,185	-0.02(-0.13%)
Oct 31, 2016	17.59	17.60	17.40	17.45	209,070	-0.16(-0.90%)
Oct 28, 2016	17.68	17.81	17.54	17.61	179,504	-0.07(-0.42%)
Oct 27, 2016	17.74	17.78	17.63	17.69	209,313	+0.03(+0.19%)
Oct 26, 2016	17.53	17.72	17.41	17.65	246,654	+0.06(+0.35%)
Oct 25, 2016	17.54	17.79	17.54	17.59	240,345	-0.03(-0.16%)
Oct 24, 2016	17.78	17.78	17.47	17.62	190,068	-0.19(-1.05%)
Oct 21, 2016	17.83	17.85	17.64	17.81	319,216	-0.09(-0.48%)
Oct 20, 2016	17.65	17.92	17.65	17.89	302,151	+0.12(+0.70%)
Oct 19, 2016	17.67	17.89	17.55	17.77	281,059	+0.17(+0.96%)
Oct 18, 2016	17.47	17.63	17.39	17.60	289,471	+0.28(+1.60%)
Oct 17, 2016	17.21	17.33	17.08	17.32	192,154	+0.15(+0.85%)
Oct 14, 2016	17.35	17.46	17.17	17.17	236,987	-0.11(-0.62%)
Oct 13, 2016	16.98	17.36	16.87	17.28	342,430	+0.25(+1.46%)
Oct 12, 2016	16.88	17.05	16.75	17.03	202,039	+0.11(+0.63%)
Oct 11, 2016	17.16	17.17	16.74	16.93	261,444	-0.34(-1.99%)
Oct 10, 2016	17.13	17.31	17.13	17.27	142,867	+0.28(+1.63%)
Oct 07, 2016	17.19	17.19	16.80	16.99	256,004	-0.21(-1.21%)
Oct 06, 2016	17.25	17.35	17.16	17.20	178,569	-0.04(-0.23%)
Oct 05, 2016	17.19	17.34	17.17	17.24	273,498	+0.15(+0.89%)
Oct 04, 2016	17.27	17.29	16.95	17.09	181,248	-0.15(-0.85%)
Oct 03, 2016	17.22	17.28	17.00	17.24	208,308	+0.04(+0.23%)
Sep 30, 2016	17.44	17.48	17.20	17.20	269,959	-0.11(-0.65%)
Sep 29, 2016	17.42	17.49	17.18	17.31	289,835	-0.03(-0.16%)
Sep 28, 2016	16.93	17.37	16.90	17.34	315,517	+0.46(+2.71%)
Sep 27, 2016	16.80	16.91	16.63	16.88	225,982	-0.06(-0.37%)
Sep 26, 2016	17.04	17.12	16.89	16.94	143,246	-0.15(-0.86%)
Sep 23, 2016	17.21	17.38	17.07	17.09	274,484	-0.24(-1.37%)
Sep 22, 2016	17.35	17.42	17.25	17.33	273,654	+0.21(+1.22%)
Sep 21, 2016	16.96	17.15	16.85	17.12	253,287	+0.40(+2.40%)
Sep 20, 2016	16.71	16.88	16.65	16.72	296,560	+0.06(+0.34%)
Sep 19, 2016	16.74	16.78	16.58	16.66	365,112	+0.07(+0.41%)
Sep 16, 2016	16.41	16.62	16.33	16.59	323,448	+0.03(+0.17%)
Sep 15, 2016	16.41	16.65	16.40	16.56	287,326	+0.23(+1.41%)
Sep 14, 2016	16.24	16.54	16.17	16.33	216,347	+0.06(+0.38%)
Sep 13, 2016	16.67	16.72	16.27	16.27	439,647	-0.63(-3.75%)
Sep 12, 2016	16.73	16.94	16.59	16.91	299,238	+0.01(+0.03%)
Sep 09, 2016	17.19	17.19	16.80	16.90	299,367	-0.45(-2.59%)
Sep 08, 2016	17.22	17.48	17.10	17.35	412,823	+0.16(+0.91%)
Sep 07, 2016	17.42	17.45	17.13	17.19	361,835	-0.21(-1.23%)
Sep 06, 2016	17.45	17.67	17.35	17.41	432,497	+0.02(+0.13%)
Sep 02, 2016	16.99	17.38	17.38	17.38	357,067	+0.57(+3.41%)

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.