Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.56	17.68	17.12	17.13	8,060,666	-0.39(-2.23%)
Nov 29, 2016	17.38	17.73	17.35	17.52	9,311,093	+0.17(+0.99%)
Nov 28, 2016	17.52	17.52	17.25	17.35	7,730,947	-0.15(-0.88%)
Nov 25, 2016	17.25	17.68	17.25	17.50	2,600,149	+0.25(+1.47%)
Nov 23, 2016		17.25	17.25	17.25	0	+0.15(+0.90%)
Nov 22, 2016	17.20	17.22	16.99	17.10	5,304,971	-0.08(-0.48%)
Nov 21, 2016	17.16	17.27	16.69	17.18	8,970,195	+0.06(+0.37%)
Nov 18, 2016	17.20	17.28	17.08	17.11	3,995,861	-0.09(-0.53%)
Nov 17, 2016	16.94	17.28	16.93	17.20	5,967,667	+0.45(+2.71%)
Nov 16, 2016	16.90	17.01	16.73	16.75	3,387,655	-0.20(-1.18%)
Nov 15, 2016	16.84	17.06	16.58	16.95	4,582,789	+0.02(+0.11%)
Nov 14, 2016	16.78	17.04	16.68	16.93	5,192,017	+0.29(+1.75%)
Nov 11, 2016	16.95	17.08	16.63	16.64	10,303,381	-0.34(-1.98%)
Nov 10, 2016	16.43	17.00	16.28	16.98	15,000,732	+0.59(+3.60%)
Nov 09, 2016	16.34	16.39	16.07	16.39	11,403,057	-0.25(-1.47%)
Nov 08, 2016	16.72	16.76	16.36	16.63	6,010,997	-0.26(-1.56%)
Nov 07, 2016	16.85	17.00	16.79	16.90	4,539,474	+0.33(+1.97%)
Nov 04, 2016	16.36	16.89	16.24	16.57	7,639,173	+0.21(+1.28%)
Nov 03, 2016	16.68	16.76	16.31	16.36	5,892,098	-0.27(-1.64%)
Nov 02, 2016	16.87	16.93	16.44	16.63	6,184,228	-0.29(-1.72%)
Nov 01, 2016	16.92	17.08	16.67	16.92	8,038,210	+0.03(+0.16%)
Oct 31, 2016	16.84	17.04	16.82	16.90	3,495,200	+0.08(+0.49%)
Oct 28, 2016	16.53	16.99	16.53	16.81	4,862,309	+0.29(+1.76%)
Oct 27, 2016	16.96	17.00	16.46	16.52	7,474,076	-0.35(-2.10%)
Oct 26, 2016	16.73	17.06	16.68	16.88	4,466,622	+0.01(+0.05%)
Oct 25, 2016	17.28	17.32	16.85	16.87	7,295,188	-0.47(-2.72%)
Oct 24, 2016	17.44	17.56	17.26	17.34	6,466,162	+0.03(+0.16%)
Oct 21, 2016	17.29	17.42	17.27	17.31	6,456,694	-0.13(-0.73%)
Oct 20, 2016	17.70	18.20	16.97	17.44	12,376,277	-0.62(-3.42%)
Oct 19, 2016	18.00	18.16	17.91	18.06	4,965,492	+0.06(+0.35%)
Oct 18, 2016	17.81	18.04	17.67	17.99	3,937,107	+0.37(+2.11%)
Oct 17, 2016	17.61	17.83	17.57	17.62	3,660,046	-0.03(-0.15%)
Oct 14, 2016	17.73	17.87	17.58	17.65	5,062,274	+0.03(+0.15%)
Oct 13, 2016	17.80	17.85	17.57	17.62	3,901,415	-0.32(-1.77%)
Oct 12, 2016	17.88	18.08	17.83	17.94	4,848,391	+0.06(+0.36%)
Oct 11, 2016	18.03	18.09	17.72	17.88	5,593,480	-0.23(-1.25%)
Oct 10, 2016	18.22	18.41	18.10	18.10	2,972,327	-0.01(-0.05%)
Oct 07, 2016	18.51	18.62	18.07	18.11	4,260,105	-0.36(-1.97%)
Oct 06, 2016	18.52	18.58	18.35	18.48	4,581,181	-0.10(-0.54%)
Oct 05, 2016	18.36	18.76	18.32	18.58	5,015,048	+0.33(+1.79%)
Oct 04, 2016	18.17	18.39	18.15	18.25	5,270,518	+0.05(+0.25%)
Oct 03, 2016	18.10	18.31	17.99	18.20	3,393,975	+0.00(+0.00%)
Sep 30, 2016	18.09	18.24	17.89	18.20	3,985,040	+0.21(+1.16%)
Sep 29, 2016	18.29	18.38	17.92	17.99	3,902,150	-0.30(-1.64%)
Sep 28, 2016	18.09	18.31	18.03	18.29	4,164,588	+0.23(+1.26%)
Sep 27, 2016	17.99	18.17	17.90	18.07	3,878,650	+0.11(+0.61%)
Sep 26, 2016	17.89	18.04	17.83	17.96	4,044,950	-0.04(-0.20%)
Sep 23, 2016	17.99	18.16	17.91	17.99	4,313,683	-0.05(-0.25%)
Sep 22, 2016	17.76	18.09	17.68	18.04	6,169,144	+0.41(+2.32%)
Sep 21, 2016	17.52	17.67	17.30	17.63	5,796,331	+0.11(+0.62%)
Sep 20, 2016	17.84	17.88	17.35	17.52	7,008,637	-0.53(-2.92%)
Sep 19, 2016	17.92	18.39	17.89	18.05	4,851,293	+0.27(+1.53%)
Sep 16, 2016	17.93	18.01	17.64	17.78	4,932,248	-0.30(-1.66%)
Sep 15, 2016	17.97	18.17	17.87	18.08	2,944,182	+0.10(+0.55%)
Sep 14, 2016	17.90	18.08	17.77	17.98	6,052,935	+0.05(+0.25%)
Sep 13, 2016	18.17	18.30	17.67	17.93	6,342,949	-0.34(-1.88%)
Sep 12, 2016	17.98	18.33	17.90	18.28	6,500,491	+0.15(+0.85%)
Sep 09, 2016	18.73	18.73	17.92	18.12	6,024,993	-0.76(-4.02%)
Sep 08, 2016	19.05	19.06	18.85	18.88	3,225,421	-0.18(-0.95%)
Sep 07, 2016	18.81	19.12	18.81	19.06	3,106,546	+0.22(+1.15%)
Sep 06, 2016	18.90	19.06	18.75	18.85	5,346,095	-0.04(-0.19%)
Sep 02, 2016	19.18	18.88	18.88	18.88	5,125,704	-0.20(-1.04%)

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.