Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.12	16.18	16.06	16.13	3,965,676	+0.04(+0.25%)
Nov 29, 2016	16.01	16.17	16.00	16.09	1,125,881	-0.02(-0.10%)
Nov 28, 2016	16.17	16.21	16.11	16.11	1,333,510	-0.24(-1.45%)
Nov 25, 2016	16.27	16.35	16.27	16.35	859,220	+0.09(+0.53%)
Nov 23, 2016		16.26	16.26	16.26	0	-0.13(-0.77%)
Nov 22, 2016	16.40	16.41	16.29	16.39	2,411,530	+0.06(+0.34%)
Nov 21, 2016	16.31	16.39	16.29	16.33	2,152,648	-0.01(-0.05%)
Nov 18, 2016	16.29	16.37	16.27	16.34	2,247,968	-0.17(-1.00%)
Nov 17, 2016	16.54	16.58	16.47	16.50	1,487,098	+0.02(+0.10%)
Nov 16, 2016	16.59	16.65	16.48	16.49	1,758,808	-0.27(-1.60%)
Nov 15, 2016	16.52	16.76	16.51	16.76	3,209,481	+0.05(+0.28%)
Nov 14, 2016	16.64	16.72	16.60	16.71	2,408,057	-0.17(-1.03%)
Nov 11, 2016	16.90	16.92	16.71	16.88	2,636,051	+0.02(+0.09%)
Nov 10, 2016	16.73	16.91	16.65	16.87	4,349,426	+0.07(+0.42%)
Nov 09, 2016	16.65	16.88	16.58	16.80	4,010,722	+0.29(+1.77%)
Nov 08, 2016	16.31	16.52	16.31	16.50	2,351,285	+0.01(+0.05%)
Nov 07, 2016	16.46	16.50	16.42	16.50	1,598,165	+0.39(+2.40%)
Nov 04, 2016	16.12	16.24	16.04	16.11	2,052,833	-0.02(-0.15%)
Nov 03, 2016	16.27	16.27	16.11	16.13	1,888,890	-0.02(-0.10%)
Nov 02, 2016	16.16	16.25	16.14	16.15	1,806,720	-0.06(-0.34%)
Nov 01, 2016	16.29	16.30	16.15	16.20	2,534,722	-0.10(-0.63%)
Oct 31, 2016	16.27	16.32	16.23	16.31	2,684,010	+0.02(+0.15%)
Oct 28, 2016	16.18	16.29	16.16	16.28	4,029,914	+0.07(+0.44%)
Oct 27, 2016	16.35	16.38	16.18	16.21	7,141,002	-1.22(-7.02%)
Oct 26, 2016	17.55	17.55	17.44	17.44	1,960,563	-0.03(-0.18%)
Oct 25, 2016	17.48	17.51	17.42	17.47	2,171,741	-0.13(-0.76%)
Oct 24, 2016	17.63	17.68	17.54	17.60	1,614,355	-0.05(-0.27%)
Oct 21, 2016	17.54	17.66	17.53	17.65	2,174,365	-0.02(-0.09%)
Oct 20, 2016	17.63	17.73	17.60	17.66	1,776,619	-0.06(-0.36%)
Oct 19, 2016	17.70	17.78	17.69	17.73	3,711,991	+0.00(+0.00%)
Oct 18, 2016	17.69	17.77	17.63	17.73	2,022,639	+0.09(+0.54%)
Oct 17, 2016	17.63	17.70	17.60	17.63	1,291,185	-0.01(-0.04%)
Oct 14, 2016	17.70	17.76	17.63	17.64	1,406,415	+0.07(+0.40%)
Oct 13, 2016	17.44	17.63	17.41	17.57	1,939,208	-0.11(-0.62%)
Oct 12, 2016	17.67	17.72	17.60	17.68	1,261,910	+0.02(+0.09%)
Oct 11, 2016	17.93	17.94	17.61	17.66	2,893,049	-0.32(-1.80%)
Oct 10, 2016	18.00	18.06	17.98	17.99	1,361,564	+0.05(+0.26%)
Oct 07, 2016	18.07	18.08	17.83	17.94	2,259,356	-0.13(-0.70%)
Oct 06, 2016	18.07	18.10	18.00	18.07	1,600,645	+0.09(+0.53%)
Oct 05, 2016	17.89	18.00	17.84	17.97	1,602,713	+0.15(+0.84%)
Oct 04, 2016	17.86	17.96	17.77	17.82	2,440,015	+0.04(+0.22%)
Oct 03, 2016	17.83	17.89	17.75	17.78	1,888,734	+0.01(+0.04%)
Sep 30, 2016	17.59	17.80	17.59	17.78	3,132,231	+0.10(+0.58%)
Sep 29, 2016	17.76	17.85	17.60	17.67	3,196,361	-0.25(-1.41%)
Sep 28, 2016	17.76	17.93	17.71	17.93	2,069,669	+0.17(+0.93%)
Sep 27, 2016	17.62	17.79	17.59	17.76	1,557,546	-0.01(-0.04%)
Sep 26, 2016	17.85	17.85	17.76	17.77	1,523,276	-0.12(-0.66%)
Sep 23, 2016	17.92	18.00	17.86	17.89	2,452,749	-0.13(-0.70%)
Sep 22, 2016	18.04	18.07	17.96	18.01	1,422,454	+0.24(+1.33%)
Sep 21, 2016	17.68	17.78	17.56	17.78	1,836,616	+0.30(+1.72%)
Sep 20, 2016	17.62	17.62	17.47	17.48	1,655,061	+0.12(+0.68%)
Sep 19, 2016	17.36	17.47	17.33	17.36	1,866,532	+0.02(+0.14%)
Sep 16, 2016	17.38	17.42	17.27	17.33	2,880,177	-0.24(-1.35%)
Sep 15, 2016	17.41	17.62	17.37	17.57	2,523,590	+0.14(+0.82%)
Sep 14, 2016	17.59	17.63	17.39	17.43	5,535,012	-0.13(-0.76%)
Sep 13, 2016	17.70	17.75	17.47	17.56	3,594,828	-0.12(-0.67%)
Sep 12, 2016	17.39	17.72	17.36	17.68	2,457,924	+0.17(+0.99%)
Sep 09, 2016	17.82	17.83	17.51	17.51	2,327,393	-0.38(-2.12%)
Sep 08, 2016	17.86	17.99	17.85	17.89	2,325,948	+0.04(+0.22%)
Sep 07, 2016	17.87	17.91	17.80	17.85	1,407,640	+0.05(+0.27%)
Sep 06, 2016	17.74	17.84	17.64	17.80	3,981,655	+0.26(+1.49%)
Sep 02, 2016	17.49	17.54	17.54	17.54	2,435,234	+0.11(+0.63%)

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.