Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.36	17.66	17.35	17.59	28,009,262	+0.60(+3.54%)
Nov 29, 2016	17.05	17.07	16.92	16.99	9,499,904	-0.18(-1.04%)
Nov 28, 2016	17.24	17.37	17.14	17.17	17,595,258	-0.04(-0.26%)
Nov 25, 2016	17.30	17.31	17.18	17.22	6,284,020	-0.10(-0.57%)
Nov 23, 2016		17.31	17.31	17.31	0	-0.03(-0.16%)
Nov 22, 2016	17.26	17.38	17.14	17.34	9,787,588	+0.18(+1.05%)
Nov 21, 2016	17.14	17.22	17.10	17.16	12,232,650	+0.31(+1.86%)
Nov 18, 2016	16.76	16.90	16.75	16.85	7,945,239	+0.07(+0.43%)
Nov 17, 2016	16.86	16.98	16.78	16.78	10,005,047	+0.09(+0.54%)
Nov 16, 2016	16.64	16.81	16.57	16.69	12,318,087	-0.16(-0.96%)
Nov 15, 2016	16.45	16.87	16.44	16.85	21,903,224	+0.48(+2.96%)
Nov 14, 2016	16.26	16.38	16.07	16.36	16,924,474	-0.10(-0.60%)
Nov 11, 2016	16.50	16.51	16.19	16.46	12,584,392	-0.16(-0.97%)
Nov 10, 2016	17.07	17.14	16.61	16.62	18,674,790	-0.23(-1.38%)
Nov 09, 2016	16.70	16.94	16.58	16.86	20,631,778	+0.40(+2.45%)
Nov 08, 2016	16.37	16.57	16.31	16.45	6,205,471	-0.03(-0.16%)
Nov 07, 2016	16.27	16.49	16.24	16.48	14,388,433	+0.57(+3.55%)
Nov 04, 2016	15.99	16.11	15.91	15.91	10,137,045	-0.26(-1.61%)
Nov 03, 2016	16.30	16.33	16.16	16.18	8,903,103	-0.15(-0.93%)
Nov 02, 2016	16.56	16.60	16.22	16.33	13,017,457	-0.36(-2.15%)
Nov 01, 2016	16.78	16.80	16.56	16.69	12,179,294	+0.02(+0.11%)
Oct 31, 2016	16.53	16.69	16.51	16.67	13,091,434	+0.18(+1.09%)
Oct 28, 2016	16.61	16.68	16.44	16.49	9,711,372	-0.13(-0.76%)
Oct 27, 2016	16.69	16.72	16.60	16.61	4,589,668	+0.07(+0.43%)
Oct 26, 2016	16.66	16.70	16.53	16.54	7,849,089	-0.27(-1.60%)
Oct 25, 2016	16.90	16.90	16.76	16.81	5,603,564	+0.05(+0.32%)
Oct 24, 2016	16.70	16.76	16.65	16.76	3,999,029	+0.08(+0.48%)
Oct 21, 2016	16.62	16.70	16.60	16.68	4,500,310	+0.00(+0.00%)
Oct 20, 2016	16.66	16.76	16.66	16.68	4,784,539	-0.13(-0.75%)
Oct 19, 2016	16.72	16.87	16.70	16.80	9,791,641	+0.19(+1.13%)
Oct 18, 2016	16.62	16.70	16.56	16.61	11,559,015	+0.22(+1.31%)
Oct 17, 2016	16.56	16.58	16.38	16.40	10,119,911	-0.16(-0.98%)
Oct 14, 2016	16.66	16.69	16.51	16.56	4,515,341	-0.09(-0.54%)
Oct 13, 2016	16.61	16.73	16.49	16.65	8,465,515	-0.09(-0.54%)
Oct 12, 2016	16.78	16.84	16.73	16.74	7,603,208	-0.16(-0.96%)
Oct 11, 2016	17.01	17.03	16.87	16.90	7,444,050	-0.18(-1.05%)
Oct 10, 2016	16.99	17.16	16.98	17.08	6,019,871	+0.22(+1.28%)
Oct 07, 2016	17.00	17.01	16.77	16.87	7,015,240	-0.20(-1.16%)
Oct 06, 2016	16.92	17.09	16.88	17.06	6,808,508	+0.19(+1.12%)
Oct 05, 2016	16.78	16.94	16.71	16.88	7,101,797	+0.13(+0.75%)
Oct 04, 2016	17.00	17.00	16.71	16.75	8,438,630	-0.30(-1.79%)
Oct 03, 2016	16.96	17.09	16.88	17.05	7,032,149	+0.22(+1.33%)
Sep 30, 2016	16.86	16.90	16.74	16.83	8,763,869	+0.00(+0.00%)
Sep 29, 2016	16.96	17.07	16.79	16.83	10,294,624	-0.11(-0.64%)
Sep 28, 2016	16.63	16.97	16.50	16.94	13,550,588	+0.40(+2.44%)
Sep 27, 2016	16.60	16.65	16.47	16.53	7,388,235	-0.10(-0.59%)
Sep 26, 2016	16.78	16.83	16.63	16.63	5,065,737	-0.06(-0.38%)
Sep 23, 2016	16.86	16.92	16.66	16.70	10,170,752	-0.31(-1.85%)
Sep 22, 2016	16.96	17.08	16.93	17.01	6,447,722	+0.18(+1.07%)
Sep 21, 2016	16.58	16.83	16.52	16.83	10,927,950	+0.39(+2.35%)
Sep 20, 2016	16.31	16.51	16.27	16.44	3,456,616	+0.06(+0.38%)
Sep 19, 2016	16.46	16.56	16.36	16.38	5,604,400	+0.09(+0.55%)
Sep 16, 2016	16.39	16.41	16.25	16.29	10,393,444	-0.23(-1.41%)
Sep 15, 2016	16.36	16.58	16.30	16.53	10,657,472	+0.22(+1.38%)
Sep 14, 2016	16.41	16.55	16.29	16.30	8,677,123	-0.02(-0.11%)
Sep 13, 2016	16.52	16.55	16.26	16.32	13,968,779	-0.48(-2.88%)
Sep 12, 2016	16.53	16.84	16.49	16.80	9,463,658	+0.13(+0.75%)
Sep 09, 2016	16.92	16.93	16.67	16.68	14,612,117	-0.48(-2.77%)
Sep 08, 2016	17.19	17.35	17.09	17.15	9,223,474	-0.01(-0.05%)
Sep 07, 2016	17.21	17.21	17.05	17.16	6,659,901	+0.10(+0.58%)
Sep 06, 2016	16.92	17.14	16.88	17.06	13,970,668	+0.42(+2.53%)
Sep 02, 2016	16.56	16.64	16.64	16.64	7,698,572	+0.37(+2.26%)

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.