Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.99	19.02	18.52	18.59	1,085,342	-0.37(-1.97%)
Nov 29, 2016	18.77	19.30	18.77	18.97	1,434,956	+0.14(+0.73%)
Nov 28, 2016	19.04	19.06	18.73	18.83	526,309	-0.30(-1.57%)
Nov 25, 2016	18.77	19.15	18.75	19.13	283,466	+0.34(+1.81%)
Nov 23, 2016		18.79	18.79	18.79	0	+0.02(+0.09%)
Nov 22, 2016	18.51	18.79	18.16	18.77	585,457	+0.33(+1.80%)
Nov 21, 2016	18.56	18.72	18.42	18.44	900,209	-0.03(-0.18%)
Nov 18, 2016	18.11	18.51	18.00	18.47	1,586,476	+0.42(+2.34%)
Nov 17, 2016	17.72	18.25	17.69	18.05	3,486,707	+0.01(+0.04%)
Nov 16, 2016	17.77	18.07	17.65	18.04	602,990	+0.18(+1.00%)
Nov 15, 2016	17.61	17.97	17.50	17.86	886,309	+0.27(+1.52%)
Nov 14, 2016	18.13	18.29	17.60	17.60	1,060,842	-0.45(-2.52%)
Nov 11, 2016	17.87	18.38	17.75	18.05	1,285,496	+0.16(+0.91%)
Nov 10, 2016	17.33	18.12	17.09	17.89	6,534,583	-0.33(-1.83%)
Nov 09, 2016	17.90	18.38	17.68	18.22	427,945	+0.29(+1.62%)
Nov 08, 2016	17.22	18.23	17.04	17.93	518,772	-0.10(-0.54%)
Nov 07, 2016	17.80	18.12	17.62	18.03	602,165	+0.53(+3.05%)
Nov 04, 2016	17.17	17.76	17.04	17.49	345,669	+0.27(+1.55%)
Nov 03, 2016	17.66	17.70	17.10	17.23	580,688	-0.44(-2.47%)
Nov 02, 2016	18.00	18.02	17.58	17.66	419,073	-0.27(-1.53%)
Nov 01, 2016	17.75	18.17	17.62	17.94	389,193	+0.25(+1.42%)
Oct 31, 2016	18.08	18.08	17.41	17.69	609,791	-0.36(-2.01%)
Oct 28, 2016	17.90	18.11	17.84	18.05	110,469	+0.19(+1.04%)
Oct 27, 2016	18.22	18.22	17.79	17.87	183,499	-0.25(-1.38%)
Oct 26, 2016	17.98	18.24	17.87	18.12	142,889	-0.06(-0.31%)
Oct 25, 2016	18.25	18.58	18.16	18.17	204,919	-0.14(-0.75%)
Oct 24, 2016	18.28	18.38	17.82	18.31	223,024	+0.12(+0.67%)
Oct 21, 2016	17.91	18.25	17.91	18.19	103,572	+0.10(+0.54%)
Oct 20, 2016	17.70	18.19	17.70	18.09	108,923	+0.29(+1.63%)
Oct 19, 2016	17.75	18.01	17.69	17.80	102,262	+0.02(+0.14%)
Oct 18, 2016	18.02	18.15	17.66	17.78	267,508	-0.19(-1.03%)
Oct 17, 2016	18.09	18.25	17.89	17.96	210,776	-0.14(-0.76%)
Oct 14, 2016	18.31	18.45	18.06	18.10	120,416	-0.07(-0.40%)
Oct 13, 2016	18.21	18.32	17.88	18.17	168,274	-0.20(-1.10%)
Oct 12, 2016	18.48	18.56	18.19	18.38	406,652	-0.17(-0.92%)
Oct 11, 2016	18.84	18.84	18.42	18.54	216,360	-0.27(-1.42%)
Oct 10, 2016	18.86	19.03	18.67	18.81	250,954	+0.18(+0.95%)
Oct 07, 2016	18.82	18.95	18.38	18.63	228,590	-0.19(-1.03%)
Oct 06, 2016	18.82	18.93	18.60	18.83	158,625	-0.08(-0.43%)
Oct 05, 2016	18.58	18.95	18.53	18.91	341,720	+0.40(+2.14%)
Oct 04, 2016	18.66	18.66	18.34	18.51	283,141	-0.11(-0.56%)
Oct 03, 2016	19.15	19.18	18.51	18.62	502,972	-0.44(-2.29%)
Sep 30, 2016	18.57	19.14	18.33	19.05	994,785	+0.57(+3.10%)
Sep 29, 2016	18.47	18.66	18.31	18.48	808,868	-0.09(-0.48%)
Sep 28, 2016	18.57	18.75	18.32	18.57	794,533	+0.08(+0.44%)
Sep 27, 2016	18.61	18.61	17.91	18.49	375,853	-0.19(-1.04%)
Sep 26, 2016	18.50	18.73	18.41	18.68	175,741	+0.05(+0.26%)
Sep 23, 2016	18.22	18.73	18.19	18.63	198,531	+0.28(+1.54%)
Sep 22, 2016	17.80	18.35	17.80	18.35	300,103	+0.60(+3.37%)
Sep 21, 2016	17.72	17.86	17.41	17.75	345,479	+0.12(+0.69%)
Sep 20, 2016	17.72	17.79	17.60	17.63	184,182	-0.04(-0.23%)
Sep 19, 2016	17.49	17.96	17.48	17.67	338,246	+0.32(+1.81%)
Sep 16, 2016	17.28	17.39	16.96	17.36	574,293	+0.15(+0.84%)
Sep 15, 2016	16.92	17.56	16.92	17.21	648,590	+0.21(+1.24%)
Sep 14, 2016	16.83	17.11	16.83	17.00	715,370	+0.20(+1.20%)
Sep 13, 2016	17.45	18.17	16.62	16.80	1,204,480	-0.61(-3.48%)
Sep 12, 2016	17.29	17.51	17.14	17.41	323,465	+0.09(+0.51%)
Sep 09, 2016	17.79	17.83	17.20	17.32	313,605	-0.44(-2.46%)
Sep 08, 2016	17.97	18.17	17.72	17.75	265,279	-0.19(-1.04%)
Sep 07, 2016	17.96	18.01	17.70	17.94	273,826	-0.08(-0.45%)
Sep 06, 2016	18.06	18.17	17.79	18.02	229,147	-0.05(-0.27%)
Sep 02, 2016	18.46	18.07	18.07	18.07	293,178	-0.38(-2.06%)

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.