Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.59	17.87	17.59	17.70	789,782	+0.65(+3.83%)
Nov 29, 2016	16.78	17.09	16.72	17.04	1,079,350	+0.27(+1.63%)
Nov 28, 2016	16.95	16.98	16.77	16.77	468,945	-0.32(-1.89%)
Nov 25, 2016	17.09	17.14	17.02	17.09	1,193,115	+0.15(+0.90%)
Nov 23, 2016		16.94	16.94	16.94	0	-0.20(-1.18%)
Nov 22, 2016	17.18	17.22	16.99	17.14	660,354	+0.20(+1.16%)
Nov 21, 2016	16.86	16.99	16.86	16.95	467,258	+0.30(+1.79%)
Nov 18, 2016	16.71	16.76	16.58	16.65	451,335	-0.21(-1.24%)
Nov 17, 2016	16.93	17.08	16.85	16.86	728,648	+0.07(+0.42%)
Nov 16, 2016	16.83	16.95	16.74	16.79	894,645	-0.22(-1.30%)
Nov 15, 2016	16.97	17.06	16.88	17.01	7,326,910	+0.29(+1.71%)
Nov 14, 2016	16.78	16.81	16.59	16.73	4,203,906	-0.49(-2.84%)
Nov 11, 2016	17.30	17.35	17.06	17.21	748,545	-0.37(-2.09%)
Nov 10, 2016	17.72	17.82	17.44	17.58	681,842	-0.19(-1.07%)
Nov 09, 2016	17.51	17.87	17.45	17.77	1,416,756	-0.11(-0.64%)
Nov 08, 2016	17.78	17.96	17.77	17.89	612,592	+0.02(+0.11%)
Nov 07, 2016	17.95	17.98	17.76	17.87	442,680	+0.20(+1.15%)
Nov 04, 2016	17.66	17.80	17.56	17.66	477,757	-0.18(-0.99%)
Nov 03, 2016	17.95	17.99	17.77	17.84	591,405	+0.01(+0.07%)
Nov 02, 2016	18.15	18.20	17.81	17.83	2,357,111	-0.39(-2.16%)
Nov 01, 2016	18.39	18.41	18.09	18.22	708,968	-0.22(-1.17%)
Oct 31, 2016	18.42	18.48	18.27	18.44	484,312	-0.15(-0.78%)
Oct 28, 2016	18.35	18.68	18.34	18.58	909,906	-0.41(-2.17%)
Oct 27, 2016	18.87	19.05	18.85	19.00	643,203	+0.31(+1.66%)
Oct 26, 2016	18.70	18.80	18.65	18.68	447,358	-0.13(-0.71%)
Oct 25, 2016	18.87	18.97	18.71	18.82	366,587	-0.14(-0.74%)
Oct 24, 2016	19.08	19.10	18.87	18.96	472,571	-0.04(-0.20%)
Oct 21, 2016	18.80	19.03	18.78	19.00	230,787	+0.00(+0.00%)
Oct 20, 2016	18.95	19.85	18.87	19.00	747,266	+0.15(+0.81%)
Oct 19, 2016	18.85	19.00	18.80	18.84	328,249	-0.03(-0.13%)
Oct 18, 2016	18.84	18.93	18.76	18.87	457,233	+0.27(+1.47%)
Oct 17, 2016	18.58	18.65	18.47	18.60	770,286	-0.05(-0.27%)
Oct 14, 2016	18.82	18.90	18.62	18.65	1,370,792	+0.22(+1.17%)
Oct 13, 2016	18.30	18.49	18.23	18.43	632,877	-0.10(-0.51%)
Oct 12, 2016	18.57	18.61	18.46	18.53	600,873	-0.10(-0.54%)
Oct 11, 2016	19.00	19.00	18.59	18.63	872,519	-0.50(-2.62%)
Oct 10, 2016	19.09	19.27	19.07	19.13	670,825	+0.34(+1.79%)
Oct 07, 2016	18.91	18.93	18.70	18.79	475,358	-0.01(-0.03%)
Oct 06, 2016	18.90	18.97	18.79	18.80	368,942	-0.05(-0.27%)
Oct 05, 2016	18.85	18.94	18.71	18.85	830,629	+0.50(+2.73%)
Oct 04, 2016	18.42	18.48	18.29	18.35	1,115,242	-0.03(-0.14%)
Oct 03, 2016	18.32	18.44	18.26	18.37	489,202	+0.07(+0.38%)
Sep 30, 2016	18.32	18.39	18.21	18.30	1,329,465	-0.03(-0.14%)
Sep 29, 2016	18.33	18.51	18.24	18.33	832,621	+0.27(+1.51%)
Sep 28, 2016	17.75	18.09	17.54	18.06	1,178,443	+0.53(+3.00%)
Sep 27, 2016	17.40	17.61	17.34	17.53	537,352	-0.13(-0.72%)
Sep 26, 2016	17.73	17.80	17.64	17.66	735,397	-0.14(-0.78%)
Sep 23, 2016	17.89	17.94	17.77	17.80	661,469	-0.25(-1.41%)
Sep 22, 2016	18.19	18.22	18.01	18.05	942,408	+0.15(+0.85%)
Sep 21, 2016	17.78	17.91	17.69	17.90	636,055	+0.29(+1.62%)
Sep 20, 2016	17.75	17.86	17.59	17.61	750,604	-0.34(-1.91%)
Sep 19, 2016	18.02	18.08	17.90	17.96	541,645	+0.19(+1.07%)
Sep 16, 2016	17.84	17.94	17.69	17.77	729,735	-0.42(-2.29%)
Sep 15, 2016	18.03	18.31	17.95	18.18	540,156	+0.13(+0.72%)
Sep 14, 2016	18.01	18.30	18.01	18.05	369,157	-0.04(-0.24%)
Sep 13, 2016	18.46	18.52	18.08	18.10	463,470	-0.74(-3.95%)
Sep 12, 2016	18.44	18.89	18.40	18.84	425,514	-0.02(-0.10%)
Sep 09, 2016	19.18	19.18	18.85	18.86	385,266	-0.57(-2.91%)
Sep 08, 2016	19.20	19.44	19.06	19.42	350,226	+0.26(+1.35%)
Sep 07, 2016	19.21	19.23	19.13	19.17	480,248	+0.02(+0.13%)
Sep 06, 2016	19.02	19.18	18.99	19.14	624,973	+0.36(+1.90%)
Sep 02, 2016	18.77	18.78	18.78	18.78	344,415	+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.