Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.80	16.91	16.77	16.87	6,856,884	+0.23(+1.36%)
Nov 29, 2016	16.67	16.73	16.64	16.64	1,709,070	+0.05(+0.33%)
Nov 28, 2016	16.65	16.65	16.55	16.59	4,776,849	+0.01(+0.04%)
Nov 25, 2016	16.53	16.59	16.51	16.58	2,277,919	-0.06(-0.37%)
Nov 23, 2016		16.64	16.64	16.64	0	+0.21(+1.30%)
Nov 22, 2016	16.41	16.45	16.37	16.43	5,808,788	+0.04(+0.22%)
Nov 21, 2016	16.32	16.40	16.31	16.39	353,377	+0.16(+0.98%)
Nov 18, 2016	16.16	16.25	16.16	16.23	3,352,707	-0.12(-0.74%)
Nov 17, 2016	16.16	16.36	16.13	16.35	837,542	+0.35(+2.17%)
Nov 16, 2016	16.09	16.13	16.00	16.01	1,019,540	-0.09(-0.53%)
Nov 15, 2016	16.01	16.13	15.97	16.09	1,269,539	+0.13(+0.84%)
Nov 14, 2016	15.89	15.96	15.84	15.96	2,172,477	+0.24(+1.51%)
Nov 11, 2016	15.62	15.72	15.62	15.72	4,941,268	+0.01(+0.08%)
Nov 10, 2016	15.71	15.78	15.55	15.71	2,379,402	+0.18(+1.14%)
Nov 09, 2016	15.29	15.60	15.23	15.53	1,594,556	-0.02(-0.12%)
Nov 08, 2016	15.42	15.60	15.42	15.55	916,363	+0.09(+0.55%)
Nov 07, 2016	15.40	15.47	15.40	15.46	255,578	+0.34(+2.26%)
Nov 04, 2016	15.12	15.20	15.10	15.12	678,024	-0.17(-1.12%)
Nov 03, 2016	15.36	15.38	15.26	15.29	1,018,439	-0.03(-0.20%)
Nov 02, 2016	15.38	15.41	15.26	15.32	651,064	-0.22(-1.41%)
Nov 01, 2016	15.73	15.73	15.46	15.54	501,466	-0.18(-1.12%)
Oct 31, 2016	15.73	15.78	15.72	15.72	231,226	+0.05(+0.31%)
Oct 28, 2016	15.70	15.76	15.63	15.67	358,202	-0.05(-0.35%)
Oct 27, 2016	15.68	15.77	15.66	15.73	347,154	+0.11(+0.70%)
Oct 26, 2016	15.56	15.64	15.55	15.62	708,572	+0.04(+0.23%)
Oct 25, 2016	15.61	15.65	15.56	15.58	577,160	+0.00(+0.00%)
Oct 24, 2016	15.54	15.59	15.54	15.58	514,410	+0.07(+0.47%)
Oct 21, 2016	15.38	15.52	15.38	15.51	575,422	-0.03(-0.20%)
Oct 20, 2016	15.43	15.55	15.43	15.54	695,979	+0.21(+1.39%)
Oct 19, 2016	15.32	15.35	15.31	15.32	426,063	-0.01(-0.04%)
Oct 18, 2016	15.35	15.38	15.33	15.33	849,249	+0.10(+0.64%)
Oct 17, 2016	15.28	15.31	15.23	15.23	75,465	-0.05(-0.32%)
Oct 14, 2016	15.31	15.34	15.25	15.28	515,681	+0.10(+0.68%)
Oct 13, 2016	15.15	15.20	15.07	15.18	946,510	-0.13(-0.88%)
Oct 12, 2016	15.27	15.32	15.23	15.31	257,102	+0.09(+0.60%)
Oct 11, 2016	15.31	15.31	15.17	15.22	425,900	-0.16(-1.07%)
Oct 10, 2016	15.34	15.41	15.34	15.38	451,465	+0.17(+1.12%)
Oct 07, 2016	15.23	15.25	15.19	15.21	217,883	-0.18(-1.19%)
Oct 06, 2016	15.34	15.40	15.32	15.40	211,429	+0.01(+0.08%)
Oct 05, 2016	15.28	15.42	15.28	15.38	864,644	+0.20(+1.32%)
Oct 04, 2016	15.26	15.30	15.17	15.18	1,037,965	+0.10(+0.69%)
Oct 03, 2016	15.04	15.08	15.01	15.08	397,137	-0.02(-0.12%)
Sep 30, 2016	15.01	15.14	15.01	15.10	597,457	+0.02(+0.16%)
Sep 29, 2016	15.20	15.23	15.01	15.07	1,389,484	-0.05(-0.36%)
Sep 28, 2016	15.09	15.13	15.04	15.13	590,183	+0.03(+0.22%)
Sep 27, 2016	15.01	15.10	15.01	15.10	650,488	+0.19(+1.29%)
Sep 26, 2016	14.89	14.93	14.88	14.90	331,630	-0.25(-1.65%)
Sep 23, 2016	15.17	15.18	15.14	15.15	296,104	-0.18(-1.15%)
Sep 22, 2016	15.36	15.40	15.31	15.33	1,441,246	+0.21(+1.41%)
Sep 21, 2016	15.12	15.15	15.02	15.12	1,161,255	+0.26(+1.76%)
Sep 20, 2016	14.87	14.89	14.84	14.85	645,239	+0.19(+1.29%)
Sep 19, 2016	14.69	14.74	14.65	14.67	933,728	-0.01(-0.08%)
Sep 16, 2016	14.68	14.71	14.67	14.68	1,026,447	-0.10(-0.70%)
Sep 15, 2016	14.69	14.79	14.69	14.78	646,560	+0.05(+0.37%)
Sep 14, 2016	14.83	14.83	14.70	14.73	722,635	-0.15(-1.02%)
Sep 13, 2016	14.95	14.95	14.77	14.88	691,818	-0.14(-0.95%)
Sep 12, 2016	14.90	15.03	14.87	15.02	820,055	+0.02(+0.10%)
Sep 09, 2016	15.16	15.18	15.01	15.01	518,545	-0.22(-1.44%)
Sep 08, 2016	15.12	15.24	15.11	15.23	531,179	+0.02(+0.12%)
Sep 07, 2016	15.22	15.26	15.18	15.21	1,276,312	+0.04(+0.24%)
Sep 06, 2016	15.24	15.28	15.13	15.17	571,172	-0.18(-1.15%)
Sep 02, 2016	15.28	15.35	15.35	15.35	715,237	+0.20(+1.33%)

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.