Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.76	15.82	15.48	15.78	6,088,205	-0.08(-0.51%)
Nov 29, 2016	15.65	15.99	15.65	15.86	5,056,697	+0.27(+1.72%)
Nov 28, 2016	15.53	15.69	15.51	15.59	3,448,378	+0.10(+0.66%)
Nov 25, 2016	15.47	15.64	15.46	15.49	1,403,247	+0.02(+0.10%)
Nov 23, 2016		15.47	15.47	15.47	0	+0.06(+0.42%)
Nov 22, 2016	15.26	15.44	15.18	15.41	4,910,088	+0.25(+1.62%)
Nov 21, 2016	15.28	15.48	15.14	15.16	5,511,475	-0.04(-0.28%)
Nov 18, 2016	15.35	15.38	15.13	15.20	5,121,646	-0.06(-0.39%)
Nov 17, 2016	15.53	15.64	15.25	15.26	3,588,681	-0.24(-1.52%)
Nov 16, 2016	15.48	15.61	15.43	15.50	4,277,738	+0.03(+0.17%)
Nov 15, 2016	15.73	15.95	15.40	15.47	4,951,700	-0.21(-1.37%)
Nov 14, 2016	15.22	15.79	15.10	15.68	7,038,174	+0.49(+3.24%)
Nov 11, 2016	15.21	15.51	15.16	15.19	8,869,906	-0.01(-0.07%)
Nov 10, 2016	15.65	15.73	15.05	15.20	11,499,041	-0.41(-2.61%)
Nov 09, 2016	15.61	15.93	15.45	15.61	10,969,372	-0.20(-1.25%)
Nov 08, 2016	16.28	16.30	15.72	15.81	7,289,422	-0.50(-3.09%)
Nov 07, 2016	15.90	16.34	15.74	16.31	6,477,609	+0.66(+4.21%)
Nov 04, 2016	15.69	15.83	15.57	15.65	5,993,018	+0.02(+0.10%)
Nov 03, 2016	15.83	15.93	15.54	15.64	5,914,745	-0.19(-1.22%)
Nov 02, 2016	16.47	16.50	15.82	15.83	9,464,123	-0.64(-3.87%)
Nov 01, 2016	16.90	17.04	16.43	16.47	8,368,004	-0.58(-3.39%)
Oct 31, 2016	16.82	17.08	16.71	17.04	4,490,939	+0.30(+1.79%)
Oct 28, 2016	16.64	16.79	16.58	16.74	6,868,668	+0.13(+0.81%)
Oct 27, 2016	16.99	16.99	16.59	16.61	4,392,958	-0.33(-1.93%)
Oct 26, 2016	17.26	17.28	16.84	16.94	5,770,839	-0.34(-1.98%)
Oct 25, 2016	17.40	17.47	17.27	17.28	3,998,429	-0.10(-0.57%)
Oct 24, 2016	17.46	17.55	17.33	17.38	3,350,343	+0.11(+0.64%)
Oct 21, 2016	17.39	17.41	17.25	17.27	3,698,740	-0.15(-0.84%)
Oct 20, 2016	17.62	17.68	17.41	17.41	4,474,557	-0.18(-1.02%)
Oct 19, 2016	17.68	17.79	17.56	17.59	3,262,838	-0.07(-0.42%)
Oct 18, 2016	17.56	17.73	17.50	17.67	3,090,529	+0.23(+1.30%)
Oct 17, 2016	17.54	17.68	17.42	17.44	2,621,477	-0.01(-0.06%)
Oct 14, 2016	17.56	17.83	17.45	17.45	3,315,069	-0.09(-0.54%)
Oct 13, 2016	17.32	17.71	17.29	17.55	5,304,188	+0.24(+1.37%)
Oct 12, 2016	17.38	17.46	17.28	17.31	2,438,893	-0.05(-0.27%)
Oct 11, 2016	17.47	17.47	17.30	17.36	2,495,953	-0.14(-0.78%)
Oct 10, 2016	17.43	17.69	17.40	17.49	3,330,979	+0.06(+0.36%)
Oct 07, 2016	17.63	17.81	17.38	17.43	2,757,347	-0.08(-0.45%)
Oct 06, 2016	17.60	17.69	17.36	17.51	3,030,507	-0.14(-0.80%)
Oct 05, 2016	18.08	18.18	17.58	17.65	5,052,265	-0.37(-2.04%)
Oct 04, 2016	18.39	18.39	17.93	18.02	3,328,734	-0.39(-2.11%)
Oct 03, 2016	18.58	18.59	18.26	18.41	3,302,582	-0.22(-1.16%)
Sep 30, 2016	18.98	19.02	18.62	18.62	3,574,489	-0.24(-1.28%)
Sep 29, 2016	19.12	19.21	18.86	18.86	3,065,054	-0.40(-2.07%)
Sep 28, 2016	19.05	19.27	18.98	19.26	2,304,803	+0.22(+1.13%)
Sep 27, 2016	19.19	19.27	18.97	19.05	3,165,199	-0.12(-0.60%)
Sep 26, 2016	18.96	19.23	18.85	19.16	2,442,810	+0.18(+0.97%)
Sep 23, 2016	18.89	19.14	18.74	18.98	3,694,092	+0.05(+0.28%)
Sep 22, 2016	18.89	19.16	18.83	18.93	3,655,637	+0.20(+1.09%)
Sep 21, 2016	18.37	18.74	18.28	18.72	4,460,589	+0.42(+2.30%)
Sep 20, 2016	18.52	18.52	18.29	18.30	3,139,956	-0.06(-0.31%)
Sep 19, 2016	18.35	18.49	18.35	18.36	2,510,553	+0.01(+0.06%)
Sep 16, 2016	18.27	18.40	18.12	18.35	12,076,497	+0.10(+0.55%)
Sep 15, 2016	18.32	18.39	18.13	18.25	4,140,528	-0.12(-0.63%)
Sep 14, 2016	18.44	18.63	18.35	18.37	2,542,283	-0.02(-0.11%)
Sep 13, 2016	18.80	18.80	18.38	18.39	3,479,301	-0.49(-2.59%)
Sep 12, 2016	18.61	19.02	18.55	18.88	3,539,860	+0.20(+1.10%)
Sep 09, 2016	19.44	19.46	18.65	18.67	5,077,148	-0.96(-4.90%)
Sep 08, 2016	19.83	19.87	19.60	19.63	2,194,927	-0.34(-1.71%)
Sep 07, 2016	19.71	20.01	19.61	19.97	2,664,202	+0.24(+1.20%)
Sep 06, 2016	19.31	19.75	19.25	19.74	3,023,592	+0.49(+2.57%)
Sep 02, 2016	19.06	19.24	19.24	19.24	3,338,404	+0.26(+1.38%)

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.