Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.04	18.84	18.04	18.80	64,280	+1.78(+10.43%)
Nov 29, 2016	16.88	17.13	16.72	17.02	8,050	-0.22(-1.28%)
Nov 28, 2016	17.80	17.80	17.24	17.24	7,025	-0.54(-3.06%)
Nov 25, 2016	18.02	18.02	17.72	17.78	20,842	-0.26(-1.42%)
Nov 23, 2016		18.04	18.04	18.04	0	+0.17(+0.95%)
Nov 22, 2016	17.98	17.98	17.53	17.87	7,587	-0.05(-0.28%)
Nov 21, 2016	17.61	17.93	17.61	17.92	19,328	+0.67(+3.88%)
Nov 18, 2016	17.14	17.41	17.14	17.25	9,590	+0.16(+0.94%)
Nov 17, 2016	17.41	17.62	17.05	17.09	48,187	-0.27(-1.56%)
Nov 16, 2016	17.45	17.67	17.32	17.36	34,194	-0.09(-0.52%)
Nov 15, 2016	16.88	17.50	16.88	17.45	47,989	+0.69(+4.12%)
Nov 14, 2016	16.58	16.76	16.35	16.76	28,894	+0.20(+1.19%)
Nov 11, 2016	16.68	16.70	16.39	16.56	46,650	-0.36(-2.11%)
Nov 10, 2016	17.01	17.04	16.79	16.92	5,592	-0.05(-0.30%)
Nov 09, 2016	16.62	17.12	16.62	16.97	17,846	+0.38(+2.29%)
Nov 08, 2016	16.64	16.68	16.48	16.59	7,357	-0.07(-0.42%)
Nov 07, 2016	16.46	16.68	16.46	16.66	177,999	+0.33(+2.02%)
Nov 04, 2016	16.45	16.52	16.30	16.33	4,575	-0.08(-0.49%)
Nov 03, 2016	16.59	16.59	16.31	16.41	7,643	+0.01(+0.08%)
Nov 02, 2016	16.50	16.53	16.19	16.40	16,636	-0.21(-1.24%)
Nov 01, 2016	16.71	16.92	16.33	16.60	10,638	-0.01(-0.04%)
Oct 31, 2016	17.01	17.01	16.61	16.61	27,156	-0.40(-2.35%)
Oct 28, 2016	17.28	17.45	17.01	17.01	15,403	-0.27(-1.56%)
Oct 27, 2016	17.30	17.43	17.19	17.28	15,346	+0.11(+0.64%)
Oct 26, 2016	17.20	17.30	16.99	17.17	16,363	-0.08(-0.46%)
Oct 25, 2016	17.60	17.69	17.25	17.25	21,982	-0.36(-2.04%)
Oct 24, 2016	17.93	17.93	17.53	17.61	4,504	-0.26(-1.45%)
Oct 21, 2016	17.89	18.02	17.80	17.87	5,980	-0.12(-0.67%)
Oct 20, 2016	17.98	18.06	17.79	17.99	4,616	-0.10(-0.55%)
Oct 19, 2016	17.81	18.25	17.81	18.09	37,729	+0.38(+2.15%)
Oct 18, 2016	17.83	17.83	17.68	17.71	9,877	+0.05(+0.28%)
Oct 17, 2016	17.76	17.76	17.62	17.66	7,748	-0.23(-1.29%)
Oct 14, 2016	18.17	18.17	17.89	17.89	16,317	-0.19(-1.05%)
Oct 13, 2016	18.03	18.17	17.78	18.08	31,604	+0.01(+0.06%)
Oct 12, 2016	18.13	18.13	18.00	18.07	10,879	-0.12(-0.64%)
Oct 11, 2016	18.36	18.36	18.02	18.19	8,319	-0.23(-1.27%)
Oct 10, 2016	18.20	18.49	18.20	18.42	10,530	+0.32(+1.76%)
Oct 07, 2016	18.24	18.24	18.03	18.10	5,342	-0.17(-0.93%)
Oct 06, 2016	18.26	18.33	18.13	18.27	131,882	+0.03(+0.16%)
Oct 05, 2016	18.02	18.36	18.02	18.24	62,975	+0.37(+2.07%)
Oct 04, 2016	18.15	18.15	17.77	17.87	42,022	-0.23(-1.27%)
Oct 03, 2016	18.01	18.13	17.84	18.10	5,443	+0.05(+0.28%)
Sep 30, 2016	17.85	18.10	17.80	18.05	8,416	+0.26(+1.45%)
Sep 29, 2016	17.50	18.04	17.50	17.79	75,096	+0.33(+1.90%)
Sep 28, 2016	16.62	17.51	16.50	17.46	73,715	+0.97(+5.88%)
Sep 27, 2016	16.78	16.78	16.34	16.49	10,869	-0.34(-2.02%)
Sep 26, 2016	16.86	17.14	16.83	16.83	18,464	-0.07(-0.41%)
Sep 23, 2016	17.35	17.38	16.76	16.90	9,799	-0.47(-2.69%)
Sep 22, 2016	17.56	17.69	17.32	17.37	9,715	+0.07(+0.39%)
Sep 21, 2016	16.85	17.30	16.85	17.30	17,312	+0.53(+3.16%)
Sep 20, 2016	16.92	16.92	16.77	16.77	1,534	-0.13(-0.77%)
Sep 19, 2016	16.97	17.06	16.87	16.90	24,875	+0.01(+0.09%)
Sep 16, 2016	16.85	16.89	16.82	16.89	5,779	-0.08(-0.50%)
Sep 15, 2016	16.77	17.11	16.77	16.97	5,565	+0.27(+1.62%)
Sep 14, 2016	16.99	17.17	16.70	16.70	18,049	-0.38(-2.22%)
Sep 13, 2016	17.63	17.63	17.01	17.08	68,434	-0.73(-4.10%)
Sep 12, 2016	17.61	17.90	17.50	17.81	19,009	+0.02(+0.11%)
Sep 09, 2016	18.15	18.15	17.79	17.79	14,580	-0.57(-3.10%)
Sep 08, 2016	17.97	18.40	17.94	18.36	22,746	+0.44(+2.46%)
Sep 07, 2016	18.00	18.07	17.88	17.92	39,999	+0.09(+0.50%)
Sep 06, 2016	17.63	17.83	17.62	17.83	35,863	+0.18(+1.02%)
Sep 02, 2016	17.52	17.65	17.65	17.65	5,400	+0.31(+1.81%)

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.