Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.45	16.80	15.80	15.95	400,949	-0.35(-2.15%)
Nov 29, 2016	16.20	16.55	16.20	16.30	240,195	+0.20(+1.24%)
Nov 28, 2016	16.75	16.75	16.05	16.10	283,602	-0.65(-3.88%)
Nov 25, 2016	16.35	16.85	16.30	16.75	197,681	+0.40(+2.45%)
Nov 23, 2016		16.35	16.35	16.35	0	+0.05(+0.31%)
Nov 22, 2016	16.30	16.39	15.95	16.30	243,784	+0.05(+0.31%)
Nov 21, 2016	15.70	16.35	15.65	16.25	333,200	+0.60(+3.83%)
Nov 18, 2016	15.30	15.80	14.95	15.65	265,913	+0.45(+2.96%)
Nov 17, 2016	15.20	15.60	15.20	15.20	242,669	+0.05(+0.33%)
Nov 16, 2016	15.05	15.20	14.70	15.15	550,211	+0.10(+0.66%)
Nov 15, 2016	14.90	15.22	14.90	15.05	283,691	+0.20(+1.35%)
Nov 14, 2016	15.35	15.40	14.75	14.85	360,039	-0.35(-2.30%)
Nov 11, 2016	14.85	15.40	14.80	15.20	555,788	+0.30(+2.01%)
Nov 10, 2016	14.75	15.15	14.55	14.90	447,652	+0.45(+3.11%)
Nov 09, 2016	14.10	14.70	14.00	14.45	488,348	+0.30(+2.12%)
Nov 08, 2016	13.80	14.15	13.80	14.15	477,551	+0.25(+1.80%)
Nov 07, 2016	13.55	14.05	13.55	13.90	553,364	+0.45(+3.35%)
Nov 04, 2016	14.70	14.70	12.90	13.45	1,393,096	-2.10(-13.50%)
Nov 03, 2016	16.00	16.10	15.30	15.55	567,634	-0.45(-2.81%)
Nov 02, 2016	16.05	16.25	15.95	16.00	222,945	-0.10(-0.62%)
Nov 01, 2016	16.10	16.25	16.00	16.10	221,644	+0.00(+0.00%)
Oct 31, 2016	16.30	16.55	16.05	16.10	260,138	-0.10(-0.62%)
Oct 28, 2016	16.05	16.35	16.05	16.20	145,129	+0.10(+0.62%)
Oct 27, 2016	16.45	16.68	16.00	16.10	164,139	-0.35(-2.13%)
Oct 26, 2016	16.85	16.93	16.35	16.45	221,146	-0.55(-3.24%)
Oct 25, 2016	16.75	17.15	16.52	17.00	324,300	+0.30(+1.80%)
Oct 24, 2016	16.40	16.80	16.35	16.70	184,692	+0.35(+2.14%)
Oct 21, 2016	15.90	16.50	15.82	16.35	285,380	+0.40(+2.51%)
Oct 20, 2016	16.05	16.25	15.85	15.95	236,926	-0.20(-1.24%)
Oct 19, 2016	15.95	16.20	15.70	16.15	346,978	+0.10(+0.62%)
Oct 18, 2016	16.30	16.50	16.00	16.05	285,200	+0.00(+0.00%)
Oct 17, 2016	16.30	16.30	15.90	16.05	408,770	-0.25(-1.53%)
Oct 14, 2016	16.50	16.70	16.25	16.30	146,497	-0.05(-0.31%)
Oct 13, 2016	17.05	17.05	15.65	16.35	445,208	-0.75(-4.39%)
Oct 12, 2016	16.85	17.25	16.85	17.10	240,142	+0.30(+1.79%)
Oct 11, 2016	17.20	17.30	16.75	16.80	207,254	-0.55(-3.17%)
Oct 10, 2016	17.30	17.45	17.20	17.35	81,214	+0.09(+0.52%)
Oct 07, 2016	17.48	17.48	17.15	17.26	285,881	-0.15(-0.86%)
Oct 06, 2016	17.45	17.49	17.26	17.41	191,232	-0.13(-0.74%)
Oct 05, 2016	17.24	17.60	17.15	17.54	274,913	+0.39(+2.27%)
Oct 04, 2016	17.25	17.46	17.14	17.15	127,816	-0.08(-0.46%)
Oct 03, 2016	17.27	17.43	17.14	17.23	232,157	-0.04(-0.23%)
Sep 30, 2016	17.43	17.60	17.19	17.27	317,473	-0.09(-0.52%)
Sep 29, 2016	17.65	17.76	17.35	17.36	194,266	-0.24(-1.36%)
Sep 28, 2016	17.69	17.74	17.55	17.60	195,900	-0.03(-0.17%)
Sep 27, 2016	17.95	17.99	17.58	17.63	181,234	-0.10(-0.56%)
Sep 26, 2016	17.82	17.82	17.63	17.73	210,590	-0.23(-1.28%)
Sep 23, 2016	17.91	18.07	17.79	17.96	240,513	+0.01(+0.06%)
Sep 22, 2016	17.93	18.11	17.87	17.95	280,603	+0.07(+0.39%)
Sep 21, 2016	17.99	18.15	17.72	17.88	166,679	-0.12(-0.67%)
Sep 20, 2016	17.94	18.20	17.92	18.00	212,681	+0.08(+0.45%)
Sep 19, 2016	17.80	17.95	17.80	17.92	154,769	+0.18(+1.01%)
Sep 16, 2016	17.63	17.76	17.27	17.74	663,880	+0.20(+1.14%)
Sep 15, 2016	17.56	17.68	17.46	17.54	158,845	-0.02(-0.11%)
Sep 14, 2016	17.35	17.70	17.35	17.56	159,164	+0.17(+0.98%)
Sep 13, 2016	17.43	17.52	17.11	17.39	253,553	-0.13(-0.74%)
Sep 12, 2016	17.25	17.54	17.16	17.52	242,059	+0.16(+0.92%)
Sep 09, 2016	17.85	17.98	17.36	17.36	220,740	-0.59(-3.29%)
Sep 08, 2016	17.92	18.10	17.36	17.95	125,387	-0.05(-0.28%)
Sep 07, 2016	18.08	18.16	17.73	18.00	197,296	-0.02(-0.11%)
Sep 06, 2016	17.88	18.05	17.79	18.02	242,474	+0.19(+1.07%)
Sep 02, 2016	17.74	17.83	17.83	17.83	190,800	+0.06(+0.34%)

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.