Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.29	17.30	17.08	17.14	100,556	-0.19(-1.09%)
Nov 29, 2016	17.26	17.45	17.26	17.33	559,697	+0.11(+0.66%)
Nov 28, 2016	17.20	17.32	17.17	17.22	384,918	+0.07(+0.40%)
Nov 25, 2016	17.08	17.25	17.08	17.15	48,160	+0.08(+0.44%)
Nov 23, 2016		17.08	17.08	17.08	0	-0.08(-0.44%)
Nov 22, 2016	16.95	17.17	16.92	17.15	110,766	+0.27(+1.61%)
Nov 21, 2016	17.00	17.04	16.86	16.88	375,892	-0.01(-0.04%)
Nov 18, 2016	16.86	16.91	16.80	16.89	236,486	+0.05(+0.27%)
Nov 17, 2016	16.97	17.05	16.80	16.84	158,264	-0.12(-0.71%)
Nov 16, 2016	16.90	17.00	16.86	16.96	63,740	-0.01(-0.04%)
Nov 15, 2016	17.09	17.26	16.88	16.97	150,516	-0.08(-0.49%)
Nov 14, 2016	16.67	17.13	16.62	17.05	134,994	+0.34(+2.03%)
Nov 11, 2016	16.62	16.89	16.62	16.71	134,364	+0.03(+0.18%)
Nov 10, 2016	16.93	16.95	16.49	16.68	183,878	-0.30(-1.78%)
Nov 09, 2016	16.86	17.08	16.66	16.98	202,317	-0.27(-1.57%)
Nov 08, 2016	17.15	17.30	17.12	17.26	51,341	+0.12(+0.70%)
Nov 07, 2016	17.02	17.17	17.02	17.14	82,004	+0.26(+1.57%)
Nov 04, 2016	16.77	16.93	16.74	16.87	168,489	+0.13(+0.75%)
Nov 03, 2016	16.83	16.90	16.72	16.75	122,047	-0.13(-0.79%)
Nov 02, 2016	17.08	17.13	16.86	16.88	208,687	-0.24(-1.41%)
Nov 01, 2016	17.43	17.48	17.07	17.12	677,578	-0.39(-2.24%)
Oct 31, 2016	17.36	17.51	17.34	17.51	78,908	+0.26(+1.53%)
Oct 28, 2016	17.26	17.35	17.19	17.25	69,354	+0.02(+0.13%)
Oct 27, 2016	17.57	17.57	17.17	17.23	178,717	-0.41(-2.31%)
Oct 26, 2016	17.81	17.81	17.55	17.63	92,536	-0.22(-1.23%)
Oct 25, 2016	17.88	17.89	17.80	17.85	231,601	-0.03(-0.17%)
Oct 24, 2016	17.93	18.06	17.85	17.88	75,060	+0.04(+0.21%)
Oct 21, 2016	17.80	17.87	17.75	17.85	51,467	-0.02(-0.08%)
Oct 20, 2016	17.89	17.99	17.78	17.86	55,111	-0.05(-0.25%)
Oct 19, 2016	17.91	17.93	17.79	17.91	91,743	+0.02(+0.13%)
Oct 18, 2016	17.91	17.96	17.84	17.88	86,210	+0.14(+0.81%)
Oct 17, 2016	17.78	17.86	17.73	17.74	85,142	-0.01(-0.05%)
Oct 14, 2016	17.77	17.92	17.71	17.75	175,373	-0.04(-0.25%)
Oct 13, 2016	17.63	17.81	17.58	17.79	84,678	+0.11(+0.64%)
Oct 12, 2016	17.48	17.68	17.47	17.68	60,697	+0.22(+1.25%)
Oct 11, 2016	17.60	17.60	17.40	17.46	78,722	-0.16(-0.90%)
Oct 10, 2016	17.56	17.67	17.54	17.62	66,529	+0.12(+0.69%)
Oct 07, 2016	17.58	17.73	17.42	17.50	48,800	-0.05(-0.26%)
Oct 06, 2016	17.51	17.64	17.29	17.54	308,413	+0.01(+0.04%)
Oct 05, 2016	17.97	17.97	17.51	17.54	303,617	-0.32(-1.78%)
Oct 04, 2016	18.12	18.14	17.76	17.85	365,215	-0.26(-1.46%)
Oct 03, 2016	18.43	18.43	18.09	18.12	545,329	-0.38(-2.04%)
Sep 30, 2016	18.65	18.65	18.48	18.49	79,154	-0.08(-0.41%)
Sep 29, 2016	18.80	18.80	18.51	18.57	75,525	-0.21(-1.12%)
Sep 28, 2016	18.74	18.78	18.61	18.78	95,778	+0.14(+0.77%)
Sep 27, 2016	18.87	18.87	18.59	18.64	65,943	-0.18(-0.96%)
Sep 26, 2016	18.77	18.84	18.72	18.82	140,907	+0.05(+0.24%)
Sep 23, 2016	18.72	18.85	18.57	18.77	75,052	+0.06(+0.32%)
Sep 22, 2016	18.55	18.74	18.55	18.71	76,656	+0.35(+1.89%)
Sep 21, 2016	18.22	18.40	17.93	18.37	100,965	+0.20(+1.12%)
Sep 20, 2016	18.36	18.36	18.16	18.16	115,720	-0.03(-0.17%)
Sep 19, 2016	18.32	18.32	18.09	18.19	97,429	+0.19(+1.05%)
Sep 16, 2016	18.19	18.19	17.90	18.00	88,576	-0.03(-0.14%)
Sep 15, 2016	17.94	18.04	17.87	18.03	62,664	+0.07(+0.42%)
Sep 14, 2016	17.93	18.03	17.90	17.95	111,764	+0.05(+0.29%)
Sep 13, 2016	18.22	18.22	17.86	17.90	422,559	-0.46(-2.53%)
Sep 12, 2016	18.13	18.44	18.08	18.37	102,029	+0.23(+1.28%)
Sep 09, 2016	18.80	18.80	18.13	18.13	210,994	-0.73(-3.89%)
Sep 08, 2016	19.08	19.08	18.87	18.87	130,259	-0.25(-1.33%)
Sep 07, 2016	19.09	19.12	18.94	19.12	196,598	+0.10(+0.55%)
Sep 06, 2016	18.88	19.02	18.82	19.02	461,911	+0.20(+1.04%)
Sep 02, 2016	18.75	18.82	18.82	18.82	82,938	+0.15(+0.79%)

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.