Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.42	16.50	16.30	16.36	11,186	-0.15(-0.91%)
Nov 29, 2016	16.42	16.64	16.38	16.51	8,884	+0.11(+0.67%)
Nov 28, 2016	16.33	16.54	16.29	16.40	22,870	+0.06(+0.37%)
Nov 25, 2016	16.09	16.34	16.05	16.34	5,172	+0.23(+1.43%)
Nov 23, 2016		16.11	16.11	16.11	0	-0.17(-1.04%)
Nov 22, 2016	16.27	16.34	16.17	16.28	32,181	+0.18(+1.12%)
Nov 21, 2016	15.98	16.16	15.98	16.10	13,296	+0.11(+0.68%)
Nov 18, 2016	16.18	16.18	15.92	15.99	14,911	-0.11(-0.68%)
Nov 17, 2016	15.83	16.11	15.80	16.10	15,905	+0.24(+1.51%)
Nov 16, 2016	15.76	15.91	15.76	15.86	18,487	+0.01(+0.06%)
Nov 15, 2016	15.77	15.87	15.43	15.85	28,454	+0.25(+1.60%)
Nov 14, 2016	15.77	15.90	15.21	15.60	11,119	-0.23(-1.45%)
Nov 11, 2016	16.03	16.15	15.82	15.83	9,336	-0.14(-0.91%)
Nov 10, 2016	16.08	16.52	15.91	15.97	29,103	-0.46(-2.77%)
Nov 09, 2016	16.51	16.64	16.27	16.43	18,134	-0.25(-1.53%)
Nov 08, 2016	16.62	16.68	16.61	16.68	6,813	+0.07(+0.45%)
Nov 07, 2016	16.62	16.70	16.43	16.61	4,567	+0.11(+0.67%)
Nov 04, 2016	16.70	16.70	16.41	16.50	3,708	+0.14(+0.82%)
Nov 03, 2016	16.66	16.89	16.32	16.36	5,384	-0.31(-1.83%)
Nov 02, 2016	16.98	16.98	16.52	16.67	13,288	-0.40(-2.34%)
Nov 01, 2016	17.20	17.20	17.00	17.07	3,002	-0.24(-1.39%)
Oct 31, 2016	17.06	17.32	17.06	17.31	4,589	+0.18(+1.05%)
Oct 28, 2016	17.20	17.20	17.01	17.13	4,709	-0.02(-0.12%)
Oct 27, 2016	17.10	17.15	16.95	17.15	6,719	-0.01(-0.06%)
Oct 26, 2016	17.23	17.23	17.00	17.16	6,569	+0.02(+0.09%)
Oct 25, 2016	17.07	17.18	17.07	17.14	5,854	+0.07(+0.40%)
Oct 24, 2016	17.27	17.27	17.00	17.08	8,087	-0.02(-0.13%)
Oct 21, 2016	17.09	17.16	17.03	17.10	16,961	-0.07(-0.41%)
Oct 20, 2016	17.19	17.21	17.16	17.17	4,458	-0.01(-0.06%)
Oct 19, 2016	17.17	17.22	17.09	17.18	10,507	+0.04(+0.24%)
Oct 18, 2016	17.18	17.18	17.01	17.14	12,342	+0.06(+0.35%)
Oct 17, 2016	17.37	17.44	16.95	17.08	7,128	-0.21(-1.21%)
Oct 14, 2016	17.54	17.59	17.24	17.29	14,675	-0.22(-1.26%)
Oct 13, 2016	17.60	17.60	17.30	17.51	11,028	-0.10(-0.57%)
Oct 12, 2016	17.42	17.87	17.42	17.61	7,183	+0.08(+0.48%)
Oct 11, 2016	17.62	17.68	17.52	17.52	6,880	-0.03(-0.14%)
Oct 10, 2016	17.66	17.66	17.55	17.55	5,311	-0.15(-0.87%)
Oct 07, 2016	17.84	17.85	17.60	17.70	3,074	-0.17(-0.93%)
Oct 06, 2016	17.80	17.87	17.80	17.87	7,438	+0.06(+0.34%)
Oct 05, 2016	17.76	17.90	17.70	17.81	8,641	-0.09(-0.50%)
Oct 04, 2016	18.08	18.12	17.85	17.90	8,986	-0.31(-1.70%)
Oct 03, 2016	18.12	18.24	18.12	18.21	3,460	-0.08(-0.44%)
Sep 30, 2016	18.20	18.30	18.17	18.29	20,719	+0.04(+0.19%)
Sep 29, 2016	18.39	18.39	18.25	18.25	641	-0.19(-1.03%)
Sep 28, 2016	18.26	18.55	18.26	18.45	9,474	+0.14(+0.74%)
Sep 27, 2016	18.26	18.32	18.26	18.31	6,710	+0.05(+0.27%)
Sep 26, 2016	18.25	18.44	18.20	18.26	8,176	-0.17(-0.92%)
Sep 23, 2016	18.41	18.43	18.17	18.43	4,296	+0.12(+0.66%)
Sep 22, 2016	18.18	18.42	18.18	18.31	5,258	+0.16(+0.88%)
Sep 21, 2016	17.78	18.15	17.78	18.15	4,804	+0.29(+1.62%)
Sep 20, 2016	17.98	17.98	17.82	17.86	4,020	-0.11(-0.61%)
Sep 19, 2016	17.91	18.32	17.88	17.97	3,186	+0.18(+1.01%)
Sep 16, 2016	17.70	17.82	17.70	17.79	4,600	+0.07(+0.40%)
Sep 15, 2016	17.62	17.80	17.62	17.72	4,557	+0.04(+0.23%)
Sep 14, 2016	17.77	17.82	17.65	17.68	6,280	-0.15(-0.87%)
Sep 13, 2016	18.05	18.09	17.82	17.83	11,022	-0.30(-1.63%)
Sep 12, 2016	18.16	18.16	17.89	18.13	11,207	-0.06(-0.33%)
Sep 09, 2016	18.62	18.62	18.19	18.19	8,354	-0.44(-2.36%)
Sep 08, 2016	18.59	18.66	18.59	18.63	13,787	+0.03(+0.16%)
Sep 07, 2016	18.61	18.62	18.56	18.60	5,617	+0.03(+0.16%)
Sep 06, 2016	18.49	18.62	18.49	18.57	8,077	+0.24(+1.31%)
Sep 02, 2016	18.40	18.33	18.33	18.33	10,000	+0.12(+0.66%)

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.