Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.80	20.00	19.61	19.65	9,605,855	-0.11(-0.58%)
Nov 29, 2016	19.79	19.95	19.75	19.76	6,807,489	-0.02(-0.12%)
Nov 28, 2016	19.83	19.97	19.77	19.79	5,550,927	-0.07(-0.37%)
Nov 25, 2016	19.77	19.92	19.75	19.86	3,186,032	+0.08(+0.41%)
Nov 23, 2016		19.78	19.78	19.78	0	+0.16(+0.79%)
Nov 22, 2016	19.61	19.68	19.53	19.62	6,933,266	+0.11(+0.54%)
Nov 21, 2016	19.54	19.62	19.44	19.52	6,357,744	+0.03(+0.17%)
Nov 18, 2016	19.48	19.53	19.37	19.48	5,811,887	+0.01(+0.04%)
Nov 17, 2016	19.41	19.53	19.41	19.48	5,395,942	+0.12(+0.63%)
Nov 16, 2016	19.26	19.54	19.23	19.35	7,719,058	+0.02(+0.08%)
Nov 15, 2016	19.05	19.37	19.05	19.34	7,649,930	+0.24(+1.26%)
Nov 14, 2016	19.09	19.23	19.02	19.10	9,394,446	+0.07(+0.38%)
Nov 11, 2016	18.80	19.08	18.79	19.02	11,259,911	+0.17(+0.91%)
Nov 10, 2016	18.95	19.17	18.84	18.85	13,763,375	-0.02(-0.09%)
Nov 09, 2016	18.51	18.96	18.32	18.87	12,978,386	+0.04(+0.22%)
Nov 08, 2016	18.68	18.93	18.66	18.83	8,129,414	+0.15(+0.78%)
Nov 07, 2016	18.54	18.77	18.50	18.68	13,745,252	+0.47(+2.59%)
Nov 04, 2016	18.17	18.38	18.15	18.21	25,897,274	+0.06(+0.31%)
Nov 03, 2016	18.28	18.33	18.07	18.15	13,524,439	-0.11(-0.58%)
Nov 02, 2016	18.30	18.44	18.13	18.26	14,256,563	-0.10(-0.53%)
Nov 01, 2016	18.55	18.61	18.20	18.36	11,064,200	-0.11(-0.57%)
Oct 31, 2016	18.48	18.49	18.32	18.46	12,599,567	+0.02(+0.13%)
Oct 28, 2016	18.59	18.80	18.42	18.44	17,541,656	-0.20(-1.05%)
Oct 27, 2016	18.78	18.82	18.60	18.63	10,265,655	-0.08(-0.43%)
Oct 26, 2016	18.62	18.89	18.60	18.71	15,173,998	+0.04(+0.22%)
Oct 25, 2016		19.05	18.48	18.67	21,648,420	-0.75(-3.85%)
Oct 24, 2016	19.47	19.62	19.29	19.42	12,089,182	+0.06(+0.29%)
Oct 21, 2016	19.21	19.39	19.11	19.36	7,305,034	+0.02(+0.08%)
Oct 20, 2016	19.28	19.41	19.26	19.35	5,138,542	+0.03(+0.17%)
Oct 19, 2016	19.21	19.45	19.15	19.32	7,922,987	+0.12(+0.64%)
Oct 18, 2016	19.23	19.37	19.18	19.19	9,908,220	+0.15(+0.77%)
Oct 17, 2016	19.03	19.17	19.02	19.05	7,160,633	+0.03(+0.17%)
Oct 14, 2016	19.02	19.19	19.00	19.01	8,334,458	+0.15(+0.82%)
Oct 13, 2016	18.86	18.93	18.75	18.86	10,699,170	-0.17(-0.90%)
Oct 12, 2016	19.17	19.19	18.90	19.03	11,754,826	-0.19(-0.97%)
Oct 11, 2016	19.28	19.35	19.15	19.22	7,305,644	-0.14(-0.71%)
Oct 10, 2016	19.40	19.48	19.33	19.36	8,290,608	+0.02(+0.13%)
Oct 07, 2016	19.40	19.47	19.23	19.33	10,492,184	-0.07(-0.38%)
Oct 06, 2016	19.34	19.47	19.26	19.41	11,998,233	+0.06(+0.29%)
Oct 05, 2016	19.11	19.42	19.11	19.35	10,287,125	+0.32(+1.67%)
Oct 04, 2016	19.27	19.31	18.96	19.03	11,620,336	-0.20(-1.06%)
Oct 03, 2016	19.18	19.27	19.16	19.23	10,660,828	+0.01(+0.04%)
Sep 30, 2016	19.23	19.36	19.03	19.23	12,059,995	+0.11(+0.55%)
Sep 29, 2016	19.16	19.33	19.10	19.12	9,369,968	-0.09(-0.47%)
Sep 28, 2016	19.02	19.22	18.99	19.21	14,578,851	+0.24(+1.29%)
Sep 27, 2016	18.69	18.98	18.67	18.97	11,214,079	+0.27(+1.43%)
Sep 26, 2016	18.70	18.73	18.62	18.70	10,102,402	-0.11(-0.60%)
Sep 23, 2016	18.66	18.88	18.62	18.81	12,442,974	+0.02(+0.13%)
Sep 22, 2016	18.72	18.88	18.71	18.79	10,299,031	+0.12(+0.65%)
Sep 21, 2016	18.55	18.72	18.45	18.67	14,391,608	+0.21(+1.15%)
Sep 20, 2016	18.58	18.62	18.42	18.45	9,428,443	+0.00(+0.00%)
Sep 19, 2016	18.45	18.69	18.45	18.45	7,554,767	+0.07(+0.35%)
Sep 16, 2016	18.32	18.44	18.27	18.39	16,059,996	+0.02(+0.13%)
Sep 15, 2016	18.08	18.43	18.08	18.36	8,684,203	+0.18(+0.98%)
Sep 14, 2016	18.14	18.35	18.14	18.19	8,592,135	+0.02(+0.09%)
Sep 13, 2016	18.15	18.29	18.08	18.17	12,345,837	-0.11(-0.58%)
Sep 12, 2016	18.05	18.35	18.00	18.28	15,260,181	+0.08(+0.45%)
Sep 09, 2016	18.36	18.41	18.13	18.19	17,220,108	-0.31(-1.67%)
Sep 08, 2016	18.46	18.57	18.42	18.50	17,469,842	-0.05(-0.26%)
Sep 07, 2016	18.58	18.63	18.46	18.55	12,781,833	-0.05(-0.26%)
Sep 06, 2016	18.51	18.60	18.47	18.60	8,565,415	+0.09(+0.48%)
Sep 02, 2016	18.49	18.51	18.51	18.51	6,286,506	+0.05(+0.26%)

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.