Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.88	19.05	18.74	18.92	3,236,073	-0.04(-0.19%)
Nov 29, 2016	19.01	19.14	18.85	18.95	3,580,318	-0.14(-0.75%)
Nov 28, 2016	18.98	19.31	18.98	19.09	4,625,000	+0.02(+0.09%)
Nov 25, 2016	18.98	19.22	18.83	19.08	1,269,163	+0.06(+0.33%)
Nov 23, 2016		19.01	19.01	19.01	0	+0.17(+0.91%)
Nov 22, 2016	18.88	19.11	18.77	18.84	3,824,926	+0.03(+0.14%)
Nov 21, 2016	19.05	19.19	18.74	18.82	2,843,254	-0.16(-0.85%)
Nov 18, 2016	18.65	19.09	18.62	18.98	3,026,315	+0.48(+2.62%)
Nov 17, 2016	18.72	18.82	18.45	18.49	731,356	-0.21(-1.10%)
Nov 16, 2016	18.41	18.72	18.38	18.70	1,536,855	+0.28(+1.51%)
Nov 15, 2016	18.41	18.75	18.35	18.42	2,449,021	-0.01(-0.05%)
Nov 14, 2016	18.46	18.71	18.24	18.43	2,976,477	+0.03(+0.15%)
Nov 11, 2016	18.53	18.72	18.30	18.40	2,962,740	-0.01(-0.05%)
Nov 10, 2016	18.63	18.70	18.24	18.41	3,247,253	-0.22(-1.16%)
Nov 09, 2016	18.77	18.86	18.47	18.63	2,562,921	-0.44(-2.31%)
Nov 08, 2016	19.32	19.33	18.98	19.07	1,413,637	-0.26(-1.35%)
Nov 07, 2016	19.25	19.44	19.19	19.33	1,801,246	+0.25(+1.32%)
Nov 04, 2016	18.63	19.11	18.28	19.08	3,204,058	+0.80(+4.37%)
Nov 03, 2016	18.18	18.48	18.13	18.28	2,479,447	+0.14(+0.79%)
Nov 02, 2016	18.35	18.39	18.09	18.13	1,793,863	-0.17(-0.93%)
Nov 01, 2016	18.70	18.96	18.25	18.30	1,419,409	-0.65(-3.41%)
Oct 31, 2016	18.64	18.97	18.49	18.95	1,949,532	+0.44(+2.38%)
Oct 28, 2016	18.56	18.78	18.46	18.51	1,642,173	+0.02(+0.10%)
Oct 27, 2016	18.84	18.84	18.39	18.49	1,268,536	-0.33(-1.76%)
Oct 26, 2016	19.07	19.10	18.62	18.83	1,447,810	-0.36(-1.87%)
Oct 25, 2016	19.09	19.19	18.92	19.18	1,391,239	+0.03(+0.14%)
Oct 24, 2016	19.23	19.40	19.06	19.16	2,065,553	+0.03(+0.14%)
Oct 21, 2016	18.90	19.27	18.85	19.13	2,098,717	+0.09(+0.47%)
Oct 20, 2016	18.92	19.07	18.87	19.04	2,377,352	+0.10(+0.52%)
Oct 19, 2016	18.72	18.94	18.62	18.94	1,752,363	+0.28(+1.49%)
Oct 18, 2016	18.57	18.72	18.51	18.66	1,347,192	+0.23(+1.27%)
Oct 17, 2016	18.29	18.57	18.26	18.43	1,554,118	+0.18(+0.98%)
Oct 14, 2016	18.61	18.69	18.23	18.25	1,417,010	-0.30(-1.60%)
Oct 13, 2016	18.28	18.58	18.16	18.55	1,248,345	+0.18(+0.98%)
Oct 12, 2016	18.24	18.41	18.19	18.37	1,454,865	+0.14(+0.79%)
Oct 11, 2016	18.47	18.56	18.18	18.22	1,255,600	-0.10(-0.54%)
Oct 10, 2016	18.46	18.53	18.26	18.32	1,406,955	-0.04(-0.24%)
Oct 07, 2016	18.30	18.61	18.17	18.37	1,518,629	+0.10(+0.54%)
Oct 06, 2016	18.05	18.45	17.86	18.27	2,780,689	+0.15(+0.84%)
Oct 05, 2016	18.44	18.64	18.04	18.12	2,540,114	-0.34(-1.85%)
Oct 04, 2016	19.05	19.05	18.41	18.46	3,681,789	-0.66(-3.43%)
Oct 03, 2016	19.32	19.32	18.77	19.11	3,698,270	-0.31(-1.62%)
Sep 30, 2016	19.50	19.65	19.07	19.43	4,671,068	+0.04(+0.19%)
Sep 29, 2016	19.30	19.60	19.06	19.39	3,207,493	+0.09(+0.47%)
Sep 28, 2016	19.38	19.50	19.18	19.30	1,654,973	-0.11(-0.56%)
Sep 27, 2016	19.53	19.58	19.36	19.41	3,304,493	-0.04(-0.18%)
Sep 26, 2016	19.53	19.61	19.38	19.45	3,091,428	-0.13(-0.64%)
Sep 23, 2016	19.46	19.60	19.27	19.57	5,362,276	+0.07(+0.37%)
Sep 22, 2016	19.48	19.64	19.42	19.50	2,605,669	+0.16(+0.84%)
Sep 21, 2016	19.42	19.49	18.94	19.34	3,949,552	+0.00(+0.00%)
Sep 20, 2016	19.42	19.50	19.25	19.34	2,961,458	+0.07(+0.37%)
Sep 19, 2016	18.92	19.28	18.81	19.27	1,283,347	+0.35(+1.85%)
Sep 16, 2016	18.85	18.98	18.78	18.92	4,503,018	-0.03(-0.14%)
Sep 15, 2016	18.87	18.98	18.66	18.94	3,014,395	+0.12(+0.62%)
Sep 14, 2016	19.01	19.14	18.65	18.83	3,738,954	-0.18(-0.95%)
Sep 13, 2016	19.53	19.74	19.01	19.01	4,066,071	-0.64(-3.24%)
Sep 12, 2016	19.27	19.76	19.27	19.64	8,674,552	+0.39(+2.00%)
Sep 09, 2016	19.51	19.55	19.14	19.26	7,262,899	-0.45(-2.27%)
Sep 08, 2016	19.82	19.92	19.66	19.71	17,759,688	-0.69(-3.38%)
Sep 07, 2016	20.36	20.39	20.20	20.39	1,042,908	+0.08(+0.40%)
Sep 06, 2016	20.03	20.33	19.88	20.31	2,254,709	+0.32(+1.61%)
Sep 02, 2016	19.73	19.99	19.99	19.99	2,066,218	+0.36(+1.82%)

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.