Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.52	19.72	19.33	19.37	9,744,180	-0.11(-0.58%)
Nov 29, 2016	19.51	19.67	19.47	19.48	6,905,517	-0.02(-0.12%)
Nov 28, 2016	19.55	19.68	19.49	19.51	5,630,861	-0.07(-0.37%)
Nov 25, 2016	19.49	19.64	19.47	19.58	3,231,911	+0.08(+0.41%)
Nov 23, 2016		19.50	19.50	19.50	0	+0.15(+0.79%)
Nov 22, 2016	19.33	19.40	19.25	19.34	7,033,105	+0.10(+0.54%)
Nov 21, 2016	19.26	19.34	19.16	19.24	6,449,296	+0.03(+0.17%)
Nov 18, 2016	19.20	19.26	19.10	19.21	5,895,579	+0.01(+0.04%)
Nov 17, 2016	19.14	19.25	19.14	19.20	5,473,644	+0.12(+0.63%)
Nov 16, 2016	18.98	19.26	18.96	19.08	7,830,214	+0.02(+0.08%)
Nov 15, 2016	18.78	19.10	18.78	19.06	7,760,089	+0.24(+1.26%)
Nov 14, 2016	18.82	18.95	18.75	18.83	9,529,727	+0.07(+0.39%)
Nov 11, 2016	18.53	18.81	18.52	18.75	11,422,054	+0.17(+0.91%)
Nov 10, 2016	18.68	18.90	18.57	18.58	13,961,568	-0.02(-0.09%)
Nov 09, 2016	18.25	18.69	18.06	18.60	13,165,275	+0.04(+0.22%)
Nov 08, 2016	18.42	18.66	18.39	18.56	8,246,478	+0.14(+0.78%)
Nov 07, 2016	18.27	18.50	18.24	18.42	13,943,184	+0.46(+2.59%)
Nov 04, 2016	17.91	18.12	17.90	17.95	26,270,196	+0.06(+0.31%)
Nov 03, 2016	18.02	18.07	17.82	17.90	13,719,192	-0.10(-0.58%)
Nov 02, 2016	18.04	18.18	17.88	18.00	14,461,858	-0.10(-0.53%)
Nov 01, 2016	18.29	18.34	17.94	18.10	11,223,525	-0.10(-0.57%)
Oct 31, 2016	18.22	18.23	18.06	18.20	12,781,001	+0.02(+0.13%)
Oct 28, 2016	18.33	18.53	18.16	18.18	17,794,256	-0.19(-1.05%)
Oct 27, 2016	18.51	18.55	18.34	18.37	10,413,481	-0.08(-0.43%)
Oct 26, 2016	18.36	18.62	18.34	18.45	15,392,504	+0.04(+0.22%)
Oct 25, 2016		18.78	18.22	18.41	21,960,158	-0.74(-3.85%)
Oct 24, 2016	19.19	19.35	19.02	19.15	12,263,267	+0.06(+0.29%)
Oct 21, 2016	18.94	19.11	18.84	19.09	7,410,226	+0.02(+0.08%)
Oct 20, 2016	19.01	19.13	18.99	19.07	5,212,538	+0.03(+0.17%)
Oct 19, 2016	18.94	19.18	18.88	19.04	8,037,079	+0.12(+0.64%)
Oct 18, 2016	18.95	19.10	18.91	18.92	10,050,899	+0.14(+0.77%)
Oct 17, 2016	18.76	18.90	18.75	18.78	7,263,747	+0.03(+0.17%)
Oct 14, 2016	18.75	18.92	18.73	18.74	8,454,475	+0.15(+0.82%)
Oct 13, 2016	18.59	18.66	18.48	18.59	10,853,239	-0.17(-0.90%)
Oct 12, 2016	18.90	18.92	18.63	18.76	11,924,096	-0.18(-0.97%)
Oct 11, 2016	19.01	19.08	18.88	18.95	7,410,845	-0.14(-0.71%)
Oct 10, 2016	19.12	19.20	19.06	19.08	8,409,993	+0.02(+0.13%)
Oct 07, 2016	19.12	19.20	18.96	19.06	10,643,272	-0.07(-0.38%)
Oct 06, 2016	19.07	19.19	18.99	19.13	12,171,008	+0.06(+0.29%)
Oct 05, 2016	18.84	19.15	18.84	19.07	10,435,260	+0.31(+1.67%)
Oct 04, 2016	18.99	19.03	18.69	18.76	11,787,670	-0.20(-1.06%)
Oct 03, 2016	18.91	19.00	18.89	18.96	10,814,344	+0.01(+0.04%)
Sep 30, 2016	18.96	19.08	18.76	18.95	12,233,659	+0.10(+0.55%)
Sep 29, 2016	18.89	19.06	18.83	18.85	9,504,896	-0.09(-0.47%)
Sep 28, 2016	18.75	18.95	18.72	18.94	14,788,786	+0.24(+1.29%)
Sep 27, 2016	18.42	18.71	18.40	18.70	11,375,562	+0.26(+1.43%)
Sep 26, 2016	18.43	18.47	18.36	18.43	10,247,877	-0.11(-0.61%)
Sep 23, 2016	18.39	18.62	18.36	18.54	12,622,153	+0.02(+0.13%)
Sep 22, 2016	18.46	18.62	18.45	18.52	10,447,338	+0.12(+0.65%)
Sep 21, 2016	18.29	18.46	18.19	18.40	14,598,848	+0.21(+1.15%)
Sep 20, 2016	18.31	18.36	18.16	18.19	9,564,212	+0.00(+0.00%)
Sep 19, 2016	18.19	18.43	18.19	18.19	7,663,556	+0.06(+0.35%)
Sep 16, 2016	18.06	18.18	18.01	18.13	16,291,261	+0.02(+0.13%)
Sep 15, 2016	17.82	18.17	17.82	18.10	8,809,256	+0.18(+0.98%)
Sep 14, 2016	17.89	18.09	17.88	17.93	8,715,862	+0.02(+0.09%)
Sep 13, 2016	17.90	18.03	17.82	17.91	12,523,618	-0.10(-0.58%)
Sep 12, 2016	17.79	18.09	17.74	18.02	15,479,928	+0.08(+0.45%)
Sep 09, 2016	18.10	18.14	17.87	17.94	17,468,078	-0.30(-1.67%)
Sep 08, 2016	18.20	18.30	18.16	18.24	17,721,408	-0.05(-0.26%)
Sep 07, 2016	18.31	18.37	18.20	18.29	12,965,892	-0.05(-0.26%)
Sep 06, 2016	18.25	18.34	18.21	18.34	8,688,757	+0.09(+0.48%)
Sep 02, 2016	18.23	18.25	18.25	18.25	6,377,031	+0.05(+0.26%)

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.