Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.48	19.54	19.20	19.40	1,241,530	-0.12(-0.61%)
Nov 29, 2016	19.57	19.70	18.50	19.52	642,860	+0.02(+0.10%)
Nov 28, 2016	19.73	19.93	19.34	19.50	931,820	-0.28(-1.43%)
Nov 25, 2016	19.92	19.97	19.73	19.79	394,800	-0.04(-0.18%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.04(-0.18%)
Nov 22, 2016	19.73	19.89	19.54	19.86	726,320	+0.16(+0.83%)
Nov 21, 2016	19.60	19.85	19.57	19.69	716,770	+0.03(+0.13%)
Nov 18, 2016	19.84	19.91	19.49	19.67	973,850	-0.08(-0.40%)
Nov 17, 2016	19.68	19.77	19.46	19.75	639,060	+0.10(+0.50%)
Nov 16, 2016	19.36	19.68	19.20	19.65	893,080	+0.34(+1.75%)
Nov 15, 2016	19.21	19.49	19.07	19.31	826,840	+0.10(+0.52%)
Nov 14, 2016	19.88	19.88	19.08	19.21	1,728,910	-0.46(-2.36%)
Nov 11, 2016	19.32	19.80	19.26	19.68	1,661,160	+0.36(+1.86%)
Nov 10, 2016	19.39	19.81	19.12	19.32	3,372,190	+0.13(+0.67%)
Nov 09, 2016	18.78	19.38	18.64	19.19	2,604,520	+0.19(+0.99%)
Nov 08, 2016	19.25	19.40	18.91	19.00	2,820,550	-0.23(-1.20%)
Nov 07, 2016	19.30	19.54	19.10	19.23	3,207,520	+0.22(+1.13%)
Nov 04, 2016	18.86	19.23	18.65	19.02	1,610,300	+0.12(+0.64%)
Nov 03, 2016	19.31	19.32	18.84	18.90	1,046,220	-0.29(-1.52%)
Nov 02, 2016	19.40	19.65	19.04	19.19	1,773,420	-0.32(-1.63%)
Nov 01, 2016	19.57	19.66	19.38	19.50	1,875,700	+0.02(+0.12%)
Oct 31, 2016	19.28	19.68	19.28	19.48	2,219,980	+0.33(+1.74%)
Oct 28, 2016	19.00	19.90	18.64	19.15	4,600,380	+1.79(+10.34%)
Oct 27, 2016	17.17	17.44	17.03	17.35	2,510,300	+0.17(+1.01%)
Oct 26, 2016	17.21	17.46	17.15	17.18	1,580,610	-0.05(-0.28%)
Oct 25, 2016	17.42	17.60	17.01	17.23	1,053,670	-0.18(-1.01%)
Oct 24, 2016	16.98	17.51	16.90	17.40	1,308,280	+0.54(+3.22%)
Oct 21, 2016	16.84	16.87	16.67	16.86	666,140	+0.02(+0.10%)
Oct 20, 2016	17.02	17.11	16.78	16.84	933,970	-0.17(-1.00%)
Oct 19, 2016	17.21	17.36	16.95	17.01	997,690	-0.24(-1.41%)
Oct 18, 2016	17.36	17.43	17.14	17.26	1,300,310	+0.07(+0.42%)
Oct 17, 2016	17.25	17.33	17.11	17.18	1,333,180	-0.04(-0.20%)
Oct 14, 2016	17.38	17.38	17.07	17.22	529,710	-0.02(-0.10%)
Oct 13, 2016	17.28	17.34	17.01	17.24	1,143,020	-0.08(-0.46%)
Oct 12, 2016	17.43	17.43	17.18	17.32	802,550	+0.01(+0.06%)
Oct 11, 2016	17.46	17.46	17.23	17.31	998,760	-0.16(-0.93%)
Oct 10, 2016	17.42	17.80	17.35	17.47	1,215,220	+0.17(+0.99%)
Oct 07, 2016	17.24	17.43	17.13	17.30	1,211,630	+0.02(+0.12%)
Oct 06, 2016	17.14	17.43	17.07	17.28	1,551,950	+0.18(+1.03%)
Oct 05, 2016	17.03	17.13	16.90	17.10	1,409,070	+0.05(+0.30%)
Oct 04, 2016	16.49	17.10	16.41	17.05	1,697,180	+0.67(+4.06%)
Oct 03, 2016	16.70	16.73	16.27	16.38	856,050	-0.36(-2.15%)
Sep 30, 2016	16.59	16.84	16.45	16.74	1,246,440	+0.17(+1.03%)
Sep 29, 2016	17.06	17.07	16.56	16.57	883,580	-0.45(-2.65%)
Sep 28, 2016	16.97	17.07	16.92	17.02	1,150,390	+0.12(+0.70%)
Sep 27, 2016	17.04	17.17	16.80	16.91	1,286,920	-0.18(-1.06%)
Sep 26, 2016	17.09	17.17	16.97	17.09	1,335,250	-0.09(-0.53%)
Sep 23, 2016	16.99	17.23	16.96	17.18	1,247,810	+0.15(+0.87%)
Sep 22, 2016	16.89	17.14	16.76	17.03	1,573,920	+0.27(+1.59%)
Sep 21, 2016	16.75	17.00	16.60	16.76	1,256,260	+0.11(+0.65%)
Sep 20, 2016	16.58	16.89	16.53	16.66	1,269,630	+0.23(+1.40%)
Sep 19, 2016	16.61	16.68	16.36	16.43	1,053,610	-0.06(-0.36%)
Sep 16, 2016	16.76	16.76	16.40	16.48	1,812,760	-0.28(-1.66%)
Sep 15, 2016	16.85	17.01	16.56	16.76	795,120	-0.08(-0.46%)
Sep 14, 2016	16.95	17.07	16.74	16.84	1,051,180	-0.15(-0.91%)
Sep 13, 2016	17.12	17.18	16.81	16.99	2,538,220	-0.25(-1.46%)
Sep 12, 2016	17.09	17.29	16.82	17.25	1,316,540	+0.18(+1.03%)
Sep 09, 2016	17.11	17.37	17.06	17.07	2,208,220	-0.20(-1.13%)
Sep 08, 2016	17.13	17.30	16.95	17.27	1,311,060	+0.09(+0.55%)
Sep 07, 2016	17.02	17.26	16.96	17.17	1,221,090	+0.11(+0.63%)
Sep 06, 2016	16.95	17.07	16.75	17.06	861,750	+0.08(+0.50%)
Sep 02, 2016	16.83	16.98	16.98	16.98	714,000	+0.25(+1.47%)

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.