Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.10	18.35	17.90	17.94	732,595	+0.15(+0.84%)
Nov 29, 2016	17.47	17.99	17.47	17.79	146,867	-0.24(-1.33%)
Nov 28, 2016	18.05	18.18	17.75	18.03	174,505	-0.59(-3.17%)
Nov 25, 2016	18.76	18.79	18.26	18.62	81,555	-0.20(-1.06%)
Nov 24, 2016	18.84	18.99	18.72	18.82	39,988	-0.09(-0.48%)
Nov 23, 2016	18.80	19.00	18.77	18.91	81,965	+0.07(+0.37%)
Nov 22, 2016	19.00	19.01	18.64	18.84	70,003	-0.18(-0.95%)
Nov 21, 2016	18.95	19.02	18.83	19.02	125,514	+0.26(+1.39%)
Nov 18, 2016	18.68	18.95	18.68	18.76	143,825	+0.05(+0.27%)
Nov 17, 2016	18.70	18.95	18.51	18.71	100,481	+0.01(+0.05%)
Nov 16, 2016	18.44	18.86	18.44	18.70	64,969	-0.08(-0.43%)
Nov 15, 2016	18.60	18.89	18.58	18.78	130,625	+0.24(+1.29%)
Nov 14, 2016	18.39	18.59	18.39	18.54	126,520	+0.15(+0.82%)
Nov 11, 2016	18.82	18.82	18.27	18.39	61,644	-0.40(-2.13%)
Nov 10, 2016	18.56	18.91	18.55	18.79	151,199	+0.30(+1.62%)
Nov 09, 2016	18.10	18.64	18.03	18.49	181,992	+0.22(+1.20%)
Nov 08, 2016	18.16	18.57	18.16	18.27	62,416	+0.03(+0.16%)
Nov 07, 2016	18.39	18.60	18.17	18.24	78,112	+0.04(+0.22%)
Nov 04, 2016	18.22	18.22	17.86	18.20	224,068	-0.02(-0.11%)
Nov 03, 2016	18.40	18.52	18.10	18.22	119,786	-0.17(-0.92%)
Nov 02, 2016	18.36	18.60	18.30	18.39	219,691	-0.08(-0.43%)
Nov 01, 2016	18.83	18.83	18.38	18.47	289,746	-0.12(-0.65%)
Oct 31, 2016	18.66	18.69	18.38	18.59	185,467	-0.05(-0.27%)
Oct 28, 2016	18.83	18.84	18.56	18.64	160,618	+0.01(+0.05%)
Oct 27, 2016	18.63	18.87	18.57	18.63	262,639	-0.01(-0.05%)
Oct 26, 2016	18.97	18.97	18.57	18.64	326,087	-0.35(-1.84%)
Oct 25, 2016	18.95	19.13	18.83	18.99	269,818	-0.01(-0.05%)
Oct 24, 2016	19.20	19.32	18.87	19.00	294,107	-0.16(-0.84%)
Oct 21, 2016	18.27	19.27	18.27	19.16	317,215	+0.93(+5.10%)
Oct 20, 2016	17.44	18.39	17.44	18.23	418,990	+1.28(+7.55%)
Oct 19, 2016	16.99	17.20	16.84	16.95	83,218	+0.09(+0.53%)
Oct 18, 2016	16.83	16.99	16.74	16.86	144,714	+0.16(+0.96%)
Oct 17, 2016	16.95	16.95	16.59	16.70	43,337	-0.16(-0.95%)
Oct 14, 2016	16.76	16.95	16.63	16.86	90,557	+0.11(+0.66%)
Oct 13, 2016	16.57	16.89	16.50	16.75	62,968	+0.04(+0.24%)
Oct 12, 2016	16.62	16.73	16.52	16.71	54,905	+0.01(+0.06%)
Oct 11, 2016	16.62	16.85	16.62	16.70	66,061	+0.08(+0.48%)
Oct 07, 2016		16.62	16.62	16.62	0	+0.05(+0.30%)
Oct 06, 2016	16.49	16.67	16.40	16.57	103,228	+0.17(+1.04%)
Oct 05, 2016	16.47	16.47	16.33	16.40	114,208	+0.13(+0.80%)
Oct 04, 2016	16.50	16.52	16.18	16.27	54,484	-0.15(-0.91%)
Oct 03, 2016	16.47	16.50	16.17	16.42	64,908	-0.04(-0.24%)
Sep 30, 2016	16.16	16.55	16.16	16.46	145,642	+0.12(+0.73%)
Sep 29, 2016	16.26	16.49	16.01	16.34	110,018	+0.14(+0.86%)
Sep 28, 2016	15.63	16.28	15.63	16.20	151,217	+0.56(+3.58%)
Sep 27, 2016	15.60	15.75	15.29	15.64	112,861	-0.09(-0.57%)
Sep 26, 2016	16.24	16.25	15.73	15.73	81,894	-0.49(-3.02%)
Sep 23, 2016	16.09	16.32	16.01	16.22	81,529	+0.07(+0.43%)
Sep 22, 2016	16.03	16.20	15.82	16.15	58,311	+0.25(+1.57%)
Sep 21, 2016	15.74	16.10	15.62	15.90	61,903	+0.29(+1.86%)
Sep 20, 2016	15.75	15.83	15.57	15.61	68,214	-0.14(-0.89%)
Sep 19, 2016	15.91	16.00	15.64	15.75	82,942	+0.00(+0.00%)
Sep 16, 2016	15.89	15.90	15.53	15.75	269,618	-0.07(-0.44%)
Sep 15, 2016	15.72	16.00	15.70	15.82	54,280	+0.12(+0.76%)
Sep 14, 2016	15.60	15.84	15.40	15.70	112,407	+0.06(+0.38%)
Sep 13, 2016	15.72	15.83	15.60	15.64	201,622	-0.22(-1.39%)
Sep 12, 2016	15.69	16.03	15.57	15.86	102,531	-0.14(-0.88%)
Sep 09, 2016	16.04	16.05	15.84	16.00	85,214	-0.09(-0.56%)
Sep 08, 2016	16.11	16.29	15.98	16.09	136,460	+0.05(+0.31%)
Sep 07, 2016	16.17	16.28	15.98	16.04	342,558	-0.06(-0.37%)
Sep 06, 2016	16.44	16.44	16.00	16.10	197,014	-0.30(-1.83%)
Sep 02, 2016		16.40	16.40	16.40	0	+0.20(+1.23%)

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.