Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.45	17.73	17.45	17.56	795,904	+0.65(+3.83%)
Nov 29, 2016	16.65	16.96	16.59	16.91	1,087,716	+0.27(+1.63%)
Nov 28, 2016	16.82	16.85	16.64	16.64	472,580	-0.32(-1.89%)
Nov 25, 2016	16.96	17.01	16.89	16.96	1,202,362	+0.15(+0.90%)
Nov 23, 2016		16.81	16.81	16.81	0	-0.20(-1.18%)
Nov 22, 2016	17.04	17.09	16.85	17.01	665,472	+0.20(+1.16%)
Nov 21, 2016	16.73	16.86	16.73	16.82	470,879	+0.30(+1.79%)
Nov 18, 2016	16.58	16.63	16.45	16.52	454,834	-0.21(-1.24%)
Nov 17, 2016	16.80	16.95	16.72	16.73	734,296	+0.07(+0.42%)
Nov 16, 2016	16.70	16.82	16.61	16.66	901,579	-0.22(-1.30%)
Nov 15, 2016	16.84	16.93	16.75	16.88	7,383,700	+0.28(+1.71%)
Nov 14, 2016	16.65	16.68	16.46	16.60	4,236,490	-0.48(-2.84%)
Nov 11, 2016	17.17	17.21	16.93	17.08	754,347	-0.37(-2.09%)
Nov 10, 2016	17.58	17.69	17.31	17.45	687,127	-0.19(-1.07%)
Nov 09, 2016	17.37	17.74	17.31	17.63	1,427,737	-0.11(-0.64%)
Nov 08, 2016	17.64	17.82	17.63	17.75	617,340	+0.02(+0.11%)
Nov 07, 2016	17.81	17.84	17.62	17.73	446,111	+0.20(+1.15%)
Nov 04, 2016	17.53	17.66	17.43	17.53	481,460	-0.18(-1.00%)
Nov 03, 2016	17.81	17.86	17.63	17.70	595,989	+0.01(+0.07%)
Nov 02, 2016	18.01	18.06	17.67	17.69	2,375,381	-0.39(-2.16%)
Nov 01, 2016	18.25	18.26	17.96	18.08	714,463	-0.21(-1.17%)
Oct 31, 2016	18.28	18.33	18.13	18.30	488,066	-0.14(-0.78%)
Oct 28, 2016	18.21	18.54	18.19	18.44	916,959	-0.41(-2.17%)
Oct 27, 2016	18.72	18.91	18.70	18.85	648,189	+0.31(+1.66%)
Oct 26, 2016	18.56	18.65	18.50	18.54	450,825	-0.13(-0.71%)
Oct 25, 2016	18.72	18.82	18.57	18.67	369,429	-0.14(-0.74%)
Oct 24, 2016	18.93	18.96	18.72	18.81	476,234	-0.04(-0.20%)
Oct 21, 2016	18.66	18.88	18.64	18.85	232,576	+0.00(+0.00%)
Oct 20, 2016	18.81	19.70	18.73	18.85	753,058	+0.15(+0.81%)
Oct 19, 2016	18.70	18.85	18.65	18.70	330,794	-0.03(-0.13%)
Oct 18, 2016	18.69	18.78	18.62	18.72	460,777	+0.27(+1.47%)
Oct 17, 2016	18.43	18.50	18.33	18.45	776,256	-0.05(-0.27%)
Oct 14, 2016	18.68	18.75	18.48	18.50	1,381,417	+0.21(+1.17%)
Oct 13, 2016	18.16	18.35	18.09	18.29	637,782	-0.09(-0.51%)
Oct 12, 2016	18.43	18.47	18.32	18.38	605,531	-0.10(-0.54%)
Oct 11, 2016	18.86	18.86	18.45	18.48	879,282	-0.50(-2.62%)
Oct 10, 2016	18.94	19.13	18.92	18.98	676,025	+0.33(+1.79%)
Oct 07, 2016	18.77	18.78	18.56	18.65	479,043	-0.01(-0.03%)
Oct 06, 2016	18.75	18.82	18.65	18.65	371,802	-0.05(-0.27%)
Oct 05, 2016	18.70	18.79	18.57	18.70	837,067	+0.50(+2.73%)
Oct 04, 2016	18.28	18.33	18.14	18.21	1,123,886	-0.03(-0.14%)
Oct 03, 2016	18.18	18.30	18.12	18.23	492,993	+0.07(+0.38%)
Sep 30, 2016	18.18	18.25	18.07	18.16	1,339,770	-0.03(-0.14%)
Sep 29, 2016	18.19	18.37	18.10	18.19	839,075	+0.27(+1.51%)
Sep 28, 2016	17.62	17.95	17.41	17.92	1,187,577	+0.52(+3.00%)
Sep 27, 2016	17.26	17.47	17.21	17.40	541,517	-0.13(-0.72%)
Sep 26, 2016	17.60	17.67	17.50	17.52	741,097	-0.14(-0.78%)
Sep 23, 2016	17.75	17.80	17.63	17.66	666,596	-0.25(-1.40%)
Sep 22, 2016	18.05	18.08	17.87	17.91	949,713	+0.15(+0.85%)
Sep 21, 2016	17.65	17.77	17.55	17.76	640,985	+0.28(+1.62%)
Sep 20, 2016	17.61	17.72	17.45	17.48	756,421	-0.34(-1.91%)
Sep 19, 2016	17.88	17.94	17.77	17.82	545,843	+0.19(+1.07%)
Sep 16, 2016	17.70	17.80	17.55	17.63	735,391	-0.42(-2.31%)
Sep 15, 2016	17.90	18.17	17.82	18.05	544,228	+0.13(+0.71%)
Sep 14, 2016	17.87	18.16	17.87	17.92	371,940	-0.04(-0.24%)
Sep 13, 2016	18.33	18.38	17.94	17.96	466,964	-0.74(-3.95%)
Sep 12, 2016	18.30	18.75	18.27	18.70	428,722	-0.02(-0.10%)
Sep 09, 2016	19.03	19.04	18.70	18.72	388,171	-0.56(-2.91%)
Sep 08, 2016	19.05	19.29	18.92	19.28	352,866	+0.26(+1.35%)
Sep 07, 2016	19.06	19.09	18.99	19.02	483,869	+0.02(+0.13%)
Sep 06, 2016	18.88	19.03	18.85	19.00	629,684	+0.35(+1.90%)
Sep 02, 2016	18.63	18.64	18.64	18.64	347,011	+0.25(+1.36%)

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.