Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.14	17.19	17.02	17.14	21,515	+0.11(+0.65%)
Nov 29, 2016	16.82	17.08	16.82	17.03	23,136	+0.37(+2.22%)
Nov 28, 2016	16.73	16.78	16.65	16.66	22,446	-0.26(-1.54%)
Nov 25, 2016	16.84	16.98	16.78	16.92	13,992	+0.05(+0.27%)
Nov 23, 2016		16.88	16.88	16.88	0	+0.21(+1.29%)
Nov 22, 2016	17.02	17.07	16.66	16.66	105,028	-0.34(-2.00%)
Nov 21, 2016	16.86	17.00	16.85	17.00	66,976	+0.46(+2.78%)
Nov 18, 2016	16.52	16.54	16.45	16.54	21,058	+0.09(+0.55%)
Nov 17, 2016	16.50	16.55	16.45	16.45	24,013	-0.06(-0.36%)
Nov 16, 2016	16.50	16.59	16.46	16.51	21,109	-0.23(-1.39%)
Nov 15, 2016	16.62	16.83	16.62	16.74	15,056	-0.22(-1.28%)
Nov 14, 2016	16.94	17.03	16.85	16.96	28,984	-0.06(-0.38%)
Nov 11, 2016	17.22	17.22	16.96	17.02	16,215	-0.44(-2.49%)
Nov 10, 2016	17.48	17.48	17.22	17.46	109,588	+0.38(+2.22%)
Nov 09, 2016	16.91	17.15	16.87	17.08	17,228	+0.13(+0.80%)
Nov 08, 2016	16.84	17.01	16.84	16.95	16,690	-0.00(-0.03%)
Nov 07, 2016	16.81	16.95	16.81	16.95	19,047	+0.31(+1.86%)
Nov 04, 2016	16.58	16.71	16.58	16.64	24,912	-0.05(-0.33%)
Nov 03, 2016	16.78	16.81	16.61	16.70	37,127	-0.25(-1.50%)
Nov 02, 2016	16.92	16.98	16.80	16.95	50,058	-0.28(-1.63%)
Nov 01, 2016	17.16	17.23	16.99	17.23	233,088	+0.04(+0.23%)
Oct 31, 2016	17.07	17.19	17.04	17.19	35,410	-0.13(-0.75%)
Oct 28, 2016	17.21	17.52	17.18	17.32	448,187	+0.06(+0.35%)
Oct 27, 2016	17.33	17.38	17.24	17.26	9,202	+0.08(+0.47%)
Oct 26, 2016	17.11	17.26	17.10	17.18	9,458	+0.21(+1.24%)
Oct 25, 2016	17.02	17.08	16.95	16.97	18,010	-0.03(-0.18%)
Oct 24, 2016	17.55	17.58	16.98	17.00	248,656	-0.47(-2.69%)
Oct 21, 2016	17.38	17.52	17.34	17.47	95,221	-0.18(-1.03%)
Oct 20, 2016	17.56	17.68	17.55	17.65	13,224	-0.09(-0.49%)
Oct 19, 2016	17.65	17.74	17.61	17.74	10,282	+0.34(+1.95%)
Oct 18, 2016	17.39	17.46	17.32	17.40	288,625	+0.16(+0.93%)
Oct 17, 2016	17.24	17.34	17.23	17.24	11,779	+0.03(+0.17%)
Oct 14, 2016	17.25	17.26	17.14	17.21	12,168	-0.04(-0.23%)
Oct 13, 2016	16.96	17.25	16.93	17.25	12,934	-0.11(-0.66%)
Oct 12, 2016	17.44	17.49	17.33	17.36	15,777	-0.24(-1.34%)
Oct 11, 2016	17.77	17.79	17.53	17.60	25,383	-0.66(-3.64%)
Oct 10, 2016	18.27	18.31	18.21	18.27	21,991	-0.10(-0.54%)
Oct 07, 2016	18.49	18.49	18.25	18.36	64,625	-0.19(-1.02%)
Oct 06, 2016	18.51	18.59	18.51	18.55	10,289	+0.16(+0.84%)
Oct 05, 2016	18.41	18.50	18.36	18.40	44,254	+0.01(+0.05%)
Oct 04, 2016	18.51	18.57	18.34	18.39	40,987	+0.43(+2.41%)
Oct 03, 2016	17.92	18.06	17.92	17.96	17,693	+0.04(+0.21%)
Sep 30, 2016	17.72	17.97	17.68	17.92	179,929	+0.25(+1.41%)
Sep 29, 2016	17.93	17.95	17.55	17.67	529,935	-0.31(-1.72%)
Sep 28, 2016	17.92	17.98	17.79	17.98	8,274	+0.29(+1.64%)
Sep 27, 2016	17.53	17.76	17.49	17.69	20,702	-0.10(-0.56%)
Sep 26, 2016	17.84	17.87	17.74	17.79	20,545	-0.45(-2.47%)
Sep 23, 2016	18.26	18.28	18.16	18.24	7,938	-0.09(-0.46%)
Sep 22, 2016	18.53	18.54	18.27	18.32	9,309	+0.30(+1.66%)
Sep 21, 2016	17.83	18.11	17.82	18.02	14,449	+0.29(+1.61%)
Sep 20, 2016	17.75	17.80	17.65	17.74	29,609	-0.09(-0.50%)
Sep 19, 2016	17.82	17.90	17.73	17.83	10,552	+0.25(+1.45%)
Sep 16, 2016	17.64	17.64	17.48	17.57	10,809	-0.21(-1.18%)
Sep 15, 2016	17.77	17.85	17.70	17.79	22,225	-0.04(-0.22%)
Sep 14, 2016	17.85	18.03	17.80	17.82	7,951	-0.02(-0.08%)
Sep 13, 2016	17.98	18.03	17.78	17.84	5,949	-0.18(-0.97%)
Sep 12, 2016	17.65	18.06	17.65	18.02	17,199	-0.00(-0.03%)
Sep 09, 2016	18.15	18.15	17.93	18.02	17,990	-0.09(-0.50%)
Sep 08, 2016	18.04	18.19	18.04	18.11	114,338	-0.03(-0.17%)
Sep 07, 2016	18.07	18.24	18.07	18.14	121,790	-0.01(-0.06%)
Sep 06, 2016	18.09	18.21	18.01	18.15	391,600	+0.32(+1.82%)
Sep 02, 2016		17.82	17.82	17.82	0	+0.22(+1.28%)

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.