Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.09	17.20	16.94	17.06	148,945	-0.01(-0.06%)
Oct 28, 2016	16.74	17.39	16.66	17.07	223,348	+0.27(+1.61%)
Oct 27, 2016	17.25	17.26	16.47	16.80	388,659	-0.40(-2.33%)
Oct 26, 2016	16.93	17.57	16.93	17.20	208,716	-0.09(-0.52%)
Oct 25, 2016	17.31	17.42	15.82	17.29	386,052	-0.21(-1.20%)
Oct 24, 2016	17.51	17.65	17.37	17.50	112,498	+0.06(+0.34%)
Oct 21, 2016	17.22	17.50	17.21	17.44	79,209	+0.06(+0.35%)
Oct 20, 2016	17.42	17.52	17.20	17.38	82,522	-0.29(-1.64%)
Oct 19, 2016	17.55	17.77	17.30	17.67	91,563	+0.21(+1.20%)
Oct 18, 2016	17.69	17.71	17.39	17.46	151,464	-0.06(-0.34%)
Oct 17, 2016	17.41	17.63	17.29	17.52	171,754	+0.13(+0.75%)
Oct 14, 2016	17.37	17.59	17.26	17.39	93,807	+0.11(+0.64%)
Oct 13, 2016	17.36	17.46	17.15	17.28	115,219	-0.30(-1.71%)
Oct 12, 2016	17.48	17.67	17.29	17.58	93,288	+0.15(+0.86%)
Oct 11, 2016	17.48	17.48	17.24	17.43	146,502	-0.09(-0.51%)
Oct 10, 2016	17.56	17.77	17.48	17.52	83,901	+0.10(+0.57%)
Oct 07, 2016	17.81	17.87	17.41	17.42	175,050	-0.33(-1.86%)
Oct 06, 2016	17.55	17.76	17.20	17.75	239,917	+0.08(+0.45%)
Oct 05, 2016	17.46	17.80	17.46	17.67	118,862	+0.22(+1.26%)
Oct 04, 2016	17.54	17.80	17.40	17.45	216,575	-0.03(-0.17%)
Oct 03, 2016	17.47	17.52	17.25	17.48	249,559	-0.12(-0.68%)
Sep 30, 2016	17.58	17.69	17.23	17.60	189,761	+0.26(+1.50%)
Sep 29, 2016	17.54	17.68	17.29	17.34	183,042	-0.33(-1.87%)
Sep 28, 2016	17.29	17.69	17.22	17.67	223,441	+0.36(+2.08%)
Sep 27, 2016	17.27	17.44	17.16	17.31	187,367	+0.02(+0.12%)
Sep 26, 2016	17.04	17.41	16.94	17.29	282,286	+0.10(+0.58%)
Sep 23, 2016	17.20	17.31	17.07	17.19	335,234	+0.01(+0.06%)
Sep 22, 2016	16.85	17.27	16.55	17.18	349,104	+0.77(+4.69%)
Sep 21, 2016	16.38	16.49	16.09	16.41	164,153	+0.10(+0.61%)
Sep 20, 2016	16.60	16.73	16.07	16.31	282,659	-0.39(-2.34%)
Sep 19, 2016	16.65	17.30	16.63	16.70	206,592	+0.24(+1.46%)
Sep 16, 2016	16.73	16.75	16.33	16.46	559,176	-0.33(-1.97%)
Sep 15, 2016	16.73	16.97	16.62	16.79	136,552	+0.07(+0.42%)
Sep 14, 2016	16.67	17.12	16.66	16.72	259,810	+0.08(+0.48%)
Sep 13, 2016	17.09	17.35	16.38	16.64	392,490	-0.71(-4.09%)
Sep 12, 2016	16.85	17.46	16.75	17.35	366,637	+0.42(+2.48%)
Sep 09, 2016	17.53	17.57	16.88	16.93	255,089	-0.82(-4.62%)
Sep 08, 2016	17.96	18.13	17.69	17.75	227,989	-0.30(-1.66%)
Sep 07, 2016	17.99	18.36	17.94	18.05	191,676	+0.12(+0.67%)
Sep 06, 2016	17.77	17.95	17.63	17.93	234,233	+0.25(+1.41%)
Sep 02, 2016	17.64	17.68	17.68	17.68	128,200	+0.11(+0.63%)
Sep 01, 2016	17.61	17.79	17.42	17.57	232,443	-0.07(-0.40%)
Aug 31, 2016	17.80	17.84	17.52	17.64	251,540	-0.14(-0.79%)
Aug 30, 2016	17.66	17.82	17.58	17.78	271,027	+0.32(+1.83%)
Aug 29, 2016	17.26	17.60	17.25	17.46	182,651	+0.21(+1.22%)
Aug 26, 2016	17.48	17.60	17.03	17.25	154,564	-0.14(-0.81%)
Aug 25, 2016	17.35	17.60	17.33	17.39	134,248	-0.02(-0.11%)
Aug 24, 2016	17.66	17.66	17.30	17.41	188,350	-0.28(-1.58%)
Aug 23, 2016	17.36	17.82	17.22	17.69	363,639	+0.49(+2.85%)
Aug 22, 2016	17.17	17.24	16.95	17.20	215,455	+0.04(+0.23%)
Aug 19, 2016	17.09	17.25	16.77	17.16	209,150	+0.00(+0.00%)
Aug 18, 2016	17.16	17.28	17.07	17.16	203,893	+0.01(+0.06%)
Aug 17, 2016	17.12	17.16	16.76	17.15	239,266	-0.02(-0.12%)
Aug 16, 2016	17.16	17.28	17.09	17.17	142,058	-0.10(-0.58%)
Aug 15, 2016	16.97	17.41	16.97	17.27	167,671	+0.38(+2.25%)
Aug 12, 2016	17.20	17.20	16.80	16.89	149,464	-0.28(-1.63%)
Aug 11, 2016	17.21	17.41	17.00	17.17	119,587	+0.13(+0.76%)
Aug 10, 2016	17.38	17.38	16.97	17.04	189,275	-0.29(-1.67%)
Aug 09, 2016	17.45	17.48	17.15	17.33	223,646	-0.04(-0.23%)
Aug 08, 2016	17.37	17.45	17.15	17.37	343,740	-0.01(-0.06%)
Aug 05, 2016	16.88	17.46	16.88	17.38	360,096	+0.54(+3.21%)
Aug 04, 2016	16.35	16.93	16.13	16.84	457,579	+0.11(+0.66%)
Aug 03, 2016	17.07	17.60	16.57	16.73	566,676	+0.78(+4.89%)
Aug 02, 2016	16.08	16.19	15.86	15.95	602,242	-0.25(-1.54%)

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.