Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.99	16.99	16.80	16.85	85,620	+0.02(+0.09%)
Nov 27, 2015	16.87	16.96	16.82	16.83	2,244	-0.17(-1.01%)
Nov 25, 2015	17.14	17.00	17.00	17.00	139,290	-0.20(-1.18%)
Nov 24, 2015	17.21	17.29	17.15	17.21	8,835	+0.09(+0.50%)
Nov 23, 2015	17.33	17.33	17.11	17.12	125,769	-0.25(-1.44%)
Nov 20, 2015	17.29	17.41	17.29	17.37	24,417	+0.10(+0.59%)
Nov 19, 2015	17.22	17.49	17.22	17.27	347,641	-0.05(-0.32%)
Nov 18, 2015	17.16	17.33	17.10	17.33	36,675	+0.20(+1.14%)
Nov 17, 2015	17.20	17.29	17.06	17.13	230,019	-0.17(-0.99%)
Nov 16, 2015	17.30	17.33	17.18	17.30	62,372	-0.02(-0.14%)
Nov 13, 2015	17.46	17.46	17.30	17.33	83,547	-0.17(-0.98%)
Nov 12, 2015	17.55	17.79	17.45	17.50	235,472	-0.27(-1.50%)
Nov 11, 2015	17.68	17.79	17.61	17.76	139,991	+0.13(+0.71%)
Nov 10, 2015	17.52	17.72	17.51	17.64	357,614	-0.04(-0.22%)
Nov 09, 2015	17.85	17.93	17.53	17.68	112,740	-0.15(-0.83%)
Nov 06, 2015	17.60	17.86	17.60	17.83	307,262	+0.04(+0.22%)
Nov 05, 2015	17.94	17.94	17.74	17.79	27,584	-0.20(-1.13%)
Nov 04, 2015	18.15	18.23	17.93	17.99	54,795	-0.15(-0.82%)
Nov 03, 2015	17.96	18.22	17.88	18.14	92,448	+0.16(+0.86%)
Nov 02, 2015	17.91	18.09	17.90	17.98	61,487	+0.04(+0.22%)
Oct 30, 2015	17.96	18.04	17.94	17.94	51,123	-0.11(-0.61%)
Oct 29, 2015	18.19	18.19	18.01	18.05	214,485	-0.09(-0.47%)
Oct 28, 2015	17.90	18.30	17.90	18.14	56,167	-0.04(-0.21%)
Oct 27, 2015	18.44	18.44	18.16	18.18	9,741	-0.23(-1.23%)
Oct 26, 2015	18.43	18.52	18.37	18.40	74,624	-0.04(-0.21%)
Oct 23, 2015	18.40	18.82	18.34	18.44	399,316	+0.19(+1.03%)
Oct 22, 2015	18.26	18.31	18.23	18.26	159,618	+0.20(+1.12%)
Oct 21, 2015	18.33	18.33	17.97	18.05	84,480	-0.18(-0.99%)
Oct 20, 2015	18.31	18.33	18.23	18.23	90,892	-0.05(-0.26%)
Oct 19, 2015	18.27	18.36	18.20	18.28	145,874	-0.22(-1.18%)
Oct 16, 2015	18.55	18.69	18.44	18.50	164,792	-0.16(-0.88%)
Oct 15, 2015	18.69	18.93	18.33	18.66	190,372	+0.06(+0.34%)
Oct 14, 2015	18.53	18.62	18.51	18.60	379,158	+0.12(+0.63%)
Oct 13, 2015	18.54	18.62	18.44	18.48	285,438	-0.09(-0.46%)
Oct 12, 2015	19.08	19.10	18.56	18.57	160,307	-0.33(-1.74%)
Oct 09, 2015	18.69	18.91	18.69	18.90	39,797	+0.36(+1.94%)
Oct 08, 2015	18.51	18.64	18.37	18.54	74,348	+0.05(+0.30%)
Oct 07, 2015	18.50	18.67	18.04	18.48	261,645	+0.22(+1.20%)
Oct 06, 2015	18.19	18.43	18.19	18.26	77,690	+0.10(+0.56%)
Oct 05, 2015	17.64	18.20	17.64	18.16	814,803	+0.65(+3.70%)
Oct 02, 2015	17.44	17.61	17.14	17.51	291,813	+0.10(+0.58%)
Oct 01, 2015	17.45	17.86	17.34	17.41	406,357	+0.11(+0.63%)
Sep 30, 2015	17.24	17.31	17.16	17.30	74,449	+0.26(+1.51%)
Sep 29, 2015	16.85	17.11	16.85	17.05	75,766	+0.08(+0.46%)
Sep 28, 2015	17.34	17.34	16.96	16.97	71,019	-0.44(-2.51%)
Sep 25, 2015	17.60	17.62	17.28	17.41	113,425	+0.00(+0.00%)
Sep 24, 2015	17.16	17.47	17.16	17.41	68,144	-0.02(-0.13%)
Sep 23, 2015	17.43	17.53	17.37	17.43	9,812	-0.15(-0.84%)
Sep 22, 2015	17.62	17.62	17.50	17.58	10,945	-0.27(-1.53%)
Sep 21, 2015	17.88	17.98	17.84	17.85	6,086	-0.05(-0.26%)
Sep 18, 2015	18.24	18.24	17.90	17.90	26,634	-0.34(-1.88%)
Sep 17, 2015	17.97	18.31	17.97	18.24	59,505	+0.17(+0.95%)
Sep 16, 2015	17.96	18.13	17.96	18.07	42,838	+0.20(+1.09%)
Sep 15, 2015	18.05	18.05	17.82	17.87	59,908	-0.03(-0.17%)
Sep 14, 2015	17.92	18.06	17.76	17.91	44,624	-0.08(-0.43%)
Sep 11, 2015	17.73	18.01	17.65	17.98	234,665	+0.08(+0.44%)
Sep 10, 2015	17.63	17.94	17.53	17.91	80,915	+0.17(+0.97%)
Sep 09, 2015	18.05	18.09	17.73	17.73	134,816	-0.13(-0.74%)
Sep 08, 2015	17.94	18.04	17.73	17.87	25,142	+0.30(+1.69%)
Sep 04, 2015	17.81	17.57	17.57	17.57	59,037	-0.35(-1.96%)
Sep 03, 2015	17.76	18.16	17.69	17.92	520,491	+0.16(+0.92%)
Sep 02, 2015	17.66	17.87	17.56	17.76	45,614	+0.19(+1.07%)

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.