Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.47	18.47	17.82	17.92	1,402,440	-0.41(-2.23%)
Nov 29, 2016	18.26	18.46	18.16	18.33	1,297,514	+0.05(+0.26%)
Nov 28, 2016	18.34	18.44	18.10	18.28	1,565,639	-0.06(-0.31%)
Nov 25, 2016	18.05	18.36	18.04	18.34	394,599	+0.31(+1.74%)
Nov 23, 2016		18.03	18.03	18.03	0	+0.27(+1.50%)
Nov 22, 2016	17.77	17.82	17.58	17.76	1,160,354	+0.02(+0.11%)
Nov 21, 2016	17.88	18.07	17.68	17.74	1,776,097	+0.09(+0.48%)
Nov 18, 2016	17.91	18.16	17.62	17.66	1,427,292	-0.25(-1.38%)
Nov 17, 2016	17.76	17.94	17.71	17.90	1,330,360	+0.14(+0.80%)
Nov 16, 2016	17.63	17.85	17.63	17.76	964,140	+0.06(+0.32%)
Nov 15, 2016	17.83	17.99	17.67	17.70	1,707,607	-0.16(-0.91%)
Nov 14, 2016	17.94	18.39	17.84	17.86	2,253,989	+0.09(+0.48%)
Nov 11, 2016	17.33	17.80	17.31	17.78	1,910,827	+0.45(+2.58%)
Nov 10, 2016	17.65	17.77	17.13	17.33	2,492,801	-0.12(-0.71%)
Nov 09, 2016	16.58	17.55	16.56	17.46	2,020,860	+0.57(+3.38%)
Nov 08, 2016	16.65	16.95	16.54	16.88	1,626,923	+0.15(+0.91%)
Nov 07, 2016	16.87	16.91	16.62	16.73	1,316,399	+0.28(+1.68%)
Nov 04, 2016	16.38	16.65	16.30	16.46	1,221,655	+0.18(+1.11%)
Nov 03, 2016	16.19	16.49	16.04	16.28	2,951,997	+0.10(+0.65%)
Nov 02, 2016	16.49	17.08	15.95	16.17	4,456,054	-0.57(-3.41%)
Nov 01, 2016	17.03	17.18	16.50	16.74	1,994,735	-0.25(-1.46%)
Oct 31, 2016	17.11	17.16	16.87	16.99	889,374	-0.12(-0.72%)
Oct 28, 2016	17.09	17.35	17.08	17.11	1,223,891	+0.03(+0.17%)
Oct 27, 2016	17.69	17.69	17.07	17.08	1,204,371	-0.52(-2.97%)
Oct 26, 2016	17.63	17.77	17.56	17.61	1,050,439	-0.18(-1.02%)
Oct 25, 2016	17.84	17.92	17.77	17.79	721,261	-0.12(-0.69%)
Oct 24, 2016	17.84	18.03	17.76	17.91	1,704,128	+0.17(+0.97%)
Oct 21, 2016	17.93	18.02	17.67	17.74	1,376,500	-0.31(-1.74%)
Oct 20, 2016	18.01	18.25	17.92	18.05	604,694	-0.06(-0.31%)
Oct 19, 2016	18.09	18.35	18.04	18.11	576,117	+0.00(+0.00%)
Oct 18, 2016	18.31	18.42	18.07	18.11	862,856	+0.04(+0.21%)
Oct 17, 2016	18.10	18.26	17.99	18.07	732,904	+0.00(+0.00%)
Oct 14, 2016	18.26	18.32	17.96	18.07	584,139	-0.09(-0.47%)
Oct 13, 2016	18.17	18.27	17.89	18.16	758,942	-0.21(-1.14%)
Oct 12, 2016	18.36	18.55	18.30	18.37	650,327	-0.03(-0.15%)
Oct 11, 2016	18.72	18.72	18.30	18.40	511,706	-0.33(-1.78%)
Oct 10, 2016	18.60	18.82	18.60	18.73	676,907	+0.24(+1.29%)
Oct 07, 2016	18.79	18.79	18.41	18.49	651,553	-0.32(-1.72%)
Oct 06, 2016	18.83	18.91	18.77	18.82	831,142	+0.01(+0.05%)
Oct 05, 2016	18.69	18.86	18.69	18.81	1,621,647	+0.17(+0.92%)
Oct 04, 2016	18.64	18.85	18.52	18.64	1,193,677	-0.04(-0.20%)
Oct 03, 2016	18.94	19.03	18.57	18.67	954,902	-0.14(-0.76%)
Sep 30, 2016	18.48	18.88	18.21	18.82	1,186,141	+0.42(+2.28%)
Sep 29, 2016	18.72	18.79	18.28	18.40	1,094,876	-0.39(-2.08%)
Sep 28, 2016	18.35	18.80	18.35	18.79	1,273,013	+0.47(+2.54%)
Sep 27, 2016	18.11	18.32	17.88	18.32	1,358,494	+0.24(+1.32%)
Sep 26, 2016	18.07	18.19	17.89	18.08	931,976	-0.08(-0.42%)
Sep 23, 2016	18.27	18.27	18.00	18.16	879,131	-0.14(-0.78%)
Sep 22, 2016	18.00	18.34	17.95	18.30	987,551	+0.48(+2.67%)
Sep 21, 2016	17.70	17.84	17.42	17.83	994,030	+0.22(+1.24%)
Sep 20, 2016	17.76	17.76	17.50	17.61	1,025,842	-0.10(-0.54%)
Sep 19, 2016	17.95	18.07	17.63	17.70	1,475,666	+0.12(+0.70%)
Sep 16, 2016	17.70	17.70	17.38	17.58	1,481,184	-0.24(-1.33%)
Sep 15, 2016	17.79	17.96	17.66	17.82	851,978	+0.04(+0.21%)
Sep 14, 2016	17.67	17.86	17.51	17.78	1,417,859	+0.14(+0.81%)
Sep 13, 2016	18.07	18.07	17.62	17.64	1,386,083	-0.56(-3.08%)
Sep 12, 2016	17.94	18.22	17.78	18.20	1,731,249	+0.10(+0.53%)
Sep 09, 2016	18.66	18.69	17.97	18.10	1,667,421	-0.73(-3.89%)
Sep 08, 2016	19.64	19.98	18.67	18.83	2,772,859	+0.03(+0.15%)
Sep 07, 2016	18.64	18.88	18.64	18.81	918,202	+0.13(+0.71%)
Sep 06, 2016	18.79	18.84	18.59	18.67	433,442	-0.03(-0.15%)
Sep 02, 2016	18.81	18.70	18.70	18.70	629,377	-0.07(-0.35%)

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.