Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.62	17.74	17.18	17.19	8,032,493	-0.39(-2.23%)
Nov 29, 2016	17.44	17.79	17.41	17.58	9,278,550	+0.17(+0.99%)
Nov 28, 2016	17.58	17.58	17.31	17.41	7,703,926	-0.16(-0.88%)
Nov 25, 2016	17.31	17.74	17.31	17.57	2,591,061	+0.26(+1.47%)
Nov 23, 2016		17.31	17.31	17.31	0	+0.15(+0.90%)
Nov 22, 2016	17.26	17.28	17.05	17.16	5,286,430	-0.08(-0.48%)
Nov 21, 2016	17.22	17.33	16.75	17.24	8,938,843	+0.06(+0.37%)
Nov 18, 2016	17.26	17.34	17.14	17.17	3,981,895	-0.09(-0.53%)
Nov 17, 2016	17.00	17.34	16.99	17.27	5,946,809	+0.46(+2.71%)
Nov 16, 2016	16.95	17.07	16.79	16.81	3,375,814	-0.20(-1.18%)
Nov 15, 2016	16.90	17.12	16.64	17.01	4,566,771	+0.02(+0.11%)
Nov 14, 2016	16.84	17.10	16.74	16.99	5,173,870	+0.29(+1.75%)
Nov 11, 2016	17.01	17.14	16.69	16.70	10,267,369	-0.34(-1.98%)
Nov 10, 2016	16.49	17.06	16.34	17.04	14,948,302	+0.59(+3.60%)
Nov 09, 2016	16.40	16.44	16.13	16.44	11,363,202	-0.25(-1.47%)
Nov 08, 2016	16.78	16.82	16.42	16.69	5,989,987	-0.26(-1.56%)
Nov 07, 2016	16.91	17.06	16.85	16.95	4,523,608	+0.33(+1.97%)
Nov 04, 2016	16.42	16.95	16.30	16.63	7,612,473	+0.21(+1.28%)
Nov 03, 2016	16.74	16.82	16.37	16.42	5,871,504	-0.27(-1.64%)
Nov 02, 2016	16.93	16.99	16.50	16.69	6,162,613	-0.29(-1.72%)
Nov 01, 2016	16.98	17.14	16.73	16.98	8,010,115	+0.03(+0.16%)
Oct 31, 2016	16.90	17.10	16.88	16.95	3,482,984	+0.08(+0.49%)
Oct 28, 2016	16.59	17.05	16.59	16.87	4,845,314	+0.29(+1.76%)
Oct 27, 2016	17.02	17.06	16.52	16.58	7,447,953	-0.36(-2.10%)
Oct 26, 2016	16.79	17.12	16.74	16.94	4,451,010	+0.01(+0.05%)
Oct 25, 2016	17.34	17.38	16.91	16.93	7,269,691	-0.47(-2.72%)
Oct 24, 2016	17.50	17.62	17.32	17.40	6,443,562	+0.03(+0.16%)
Oct 21, 2016	17.35	17.48	17.33	17.37	6,434,126	-0.13(-0.73%)
Oct 20, 2016	17.77	18.27	17.03	17.50	12,333,020	-0.62(-3.42%)
Oct 19, 2016	18.07	18.22	17.98	18.12	4,948,136	+0.06(+0.35%)
Oct 18, 2016	17.88	18.10	17.73	18.06	3,923,346	+0.37(+2.11%)
Oct 17, 2016	17.68	17.89	17.63	17.68	3,647,254	-0.03(-0.15%)
Oct 14, 2016	17.79	17.93	17.64	17.71	5,044,581	+0.03(+0.15%)
Oct 13, 2016	17.87	17.91	17.63	17.68	3,887,779	-0.32(-1.77%)
Oct 12, 2016	17.94	18.14	17.89	18.00	4,831,445	+0.06(+0.36%)
Oct 11, 2016	18.09	18.16	17.78	17.94	5,573,930	-0.23(-1.25%)
Oct 10, 2016	18.29	18.48	18.17	18.17	2,961,939	-0.01(-0.05%)
Oct 07, 2016	18.58	18.69	18.13	18.18	4,245,215	-0.36(-1.97%)
Oct 06, 2016	18.59	18.64	18.41	18.54	4,565,169	-0.10(-0.54%)
Oct 05, 2016	18.42	18.83	18.39	18.64	4,997,520	+0.33(+1.79%)
Oct 04, 2016	18.23	18.46	18.21	18.31	5,252,096	+0.05(+0.25%)
Oct 03, 2016	18.17	18.38	18.06	18.27	3,382,112	+0.00(+0.00%)
Sep 30, 2016	18.16	18.30	17.96	18.27	3,971,112	+0.21(+1.16%)
Sep 29, 2016	18.36	18.44	17.99	18.06	3,888,512	-0.30(-1.64%)
Sep 28, 2016	18.15	18.38	18.09	18.36	4,150,032	+0.23(+1.26%)
Sep 27, 2016	18.05	18.24	17.97	18.13	3,865,093	+0.11(+0.61%)
Sep 26, 2016	17.95	18.10	17.89	18.02	4,030,812	-0.04(-0.20%)
Sep 23, 2016	18.06	18.22	17.98	18.06	4,298,606	-0.05(-0.25%)
Sep 22, 2016	17.82	18.16	17.74	18.10	6,147,582	+0.41(+2.32%)
Sep 21, 2016	17.58	17.73	17.37	17.69	5,776,072	+0.11(+0.62%)
Sep 20, 2016	17.90	17.94	17.41	17.58	6,984,141	-0.53(-2.92%)
Sep 19, 2016	17.99	18.46	17.96	18.11	4,834,337	+0.27(+1.53%)
Sep 16, 2016	17.99	18.08	17.70	17.84	4,915,009	-0.30(-1.66%)
Sep 15, 2016	18.03	18.23	17.93	18.14	2,933,892	+0.10(+0.55%)
Sep 14, 2016	17.97	18.14	17.83	18.04	6,031,779	+0.05(+0.25%)
Sep 13, 2016	18.23	18.37	17.74	17.99	6,320,779	-0.34(-1.88%)
Sep 12, 2016	18.04	18.39	17.97	18.34	6,477,771	+0.15(+0.85%)
Sep 09, 2016	18.79	18.79	17.99	18.19	6,003,934	-0.76(-4.02%)
Sep 08, 2016	19.12	19.13	18.92	18.95	3,214,148	-0.18(-0.95%)
Sep 07, 2016	18.88	19.18	18.88	19.13	3,095,688	+0.22(+1.15%)
Sep 06, 2016	18.97	19.13	18.82	18.91	5,327,410	-0.04(-0.19%)
Sep 02, 2016	19.25	18.95	18.95	18.95	5,107,789	-0.20(-1.04%)

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.