Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.66	16.81	16.48	16.63	1,610,198	-0.17(-1.01%)
Nov 29, 2016	16.61	16.95	16.61	16.80	675,565	+0.18(+1.06%)
Nov 28, 2016	16.60	16.81	16.57	16.62	633,304	+0.10(+0.62%)
Nov 25, 2016	16.39	16.63	16.34	16.52	254,087	+0.19(+1.16%)
Nov 23, 2016		16.33	16.33	16.33	0	-0.09(-0.55%)
Nov 22, 2016	16.18	16.42	16.09	16.42	797,265	+0.34(+2.09%)
Nov 21, 2016	15.99	16.22	15.98	16.08	1,144,468	+0.17(+1.06%)
Nov 18, 2016	15.70	15.99	15.70	15.92	748,480	+0.24(+1.52%)
Nov 17, 2016	15.72	15.95	15.68	15.68	410,384	-0.04(-0.27%)
Nov 16, 2016	15.57	15.75	15.50	15.72	678,876	+0.11(+0.72%)
Nov 15, 2016	16.22	16.22	15.51	15.61	1,127,687	-0.01(-0.04%)
Nov 14, 2016	15.28	15.65	15.21	15.61	1,052,588	+0.32(+2.06%)
Nov 11, 2016	15.11	15.52	15.08	15.30	813,656	+0.20(+1.35%)
Nov 10, 2016	15.56	15.62	14.91	15.10	1,034,598	-0.48(-3.10%)
Nov 09, 2016	15.38	15.78	15.28	15.58	1,051,198	-0.38(-2.37%)
Nov 08, 2016	15.75	16.03	15.73	15.96	604,261	+0.13(+0.84%)
Nov 07, 2016	15.54	15.84	15.51	15.83	504,790	+0.43(+2.82%)
Nov 04, 2016	15.22	15.47	14.87	15.39	929,659	+0.18(+1.20%)
Nov 03, 2016	15.51	15.51	15.17	15.21	882,533	-0.30(-1.94%)
Nov 02, 2016	15.73	15.80	15.50	15.51	527,090	-0.22(-1.43%)
Nov 01, 2016	16.12	16.17	15.59	15.73	826,184	-0.43(-2.69%)
Oct 31, 2016	15.94	16.20	15.84	16.17	485,389	+0.32(+1.99%)
Oct 28, 2016	15.80	15.97	15.70	15.85	560,755	+0.04(+0.22%)
Oct 27, 2016	16.27	16.27	15.77	15.82	626,658	-0.41(-2.52%)
Oct 26, 2016	16.39	16.39	16.11	16.23	346,949	-0.24(-1.44%)
Oct 25, 2016	16.39	16.49	16.36	16.46	658,895	+0.01(+0.09%)
Oct 24, 2016	16.42	16.65	16.33	16.45	560,553	+0.07(+0.43%)
Oct 21, 2016	16.32	16.48	16.32	16.38	415,112	-0.04(-0.25%)
Oct 20, 2016	16.38	16.53	16.26	16.42	490,354	+0.03(+0.21%)
Oct 19, 2016	16.34	16.46	16.26	16.39	394,527	+0.03(+0.17%)
Oct 18, 2016	16.33	16.52	16.28	16.36	478,291	+0.16(+0.99%)
Oct 17, 2016	16.19	16.32	16.14	16.20	621,501	+0.06(+0.35%)
Oct 14, 2016	16.47	16.47	16.04	16.14	853,279	+0.06(+0.39%)
Oct 13, 2016	15.75	16.39	15.75	16.08	1,193,557	+0.28(+1.76%)
Oct 12, 2016	15.66	15.87	15.63	15.80	434,017	+0.17(+1.12%)
Oct 11, 2016	15.78	15.86	15.54	15.63	536,055	-0.18(-1.15%)
Oct 10, 2016	15.52	15.82	15.50	15.81	1,023,044	+0.32(+2.07%)
Oct 07, 2016	15.57	15.80	15.41	15.49	1,134,329	-0.02(-0.13%)
Oct 06, 2016	15.54	15.55	15.27	15.51	2,265,478	-0.16(-1.02%)
Oct 05, 2016	16.38	16.40	15.66	15.67	1,303,217	-0.61(-3.77%)
Oct 04, 2016	16.76	16.76	16.23	16.28	622,512	-0.50(-2.95%)
Oct 03, 2016	17.02	17.02	16.69	16.78	549,384	-0.31(-1.84%)
Sep 30, 2016	17.09	17.27	16.98	17.09	664,232	+0.01(+0.04%)
Sep 29, 2016	17.20	17.27	17.01	17.09	410,953	-0.26(-1.49%)
Sep 28, 2016	17.09	17.35	16.98	17.34	651,889	+0.29(+1.70%)
Sep 27, 2016	17.32	17.35	16.98	17.05	687,304	-0.19(-1.13%)
Sep 26, 2016	17.16	17.34	17.13	17.25	396,752	+0.05(+0.28%)
Sep 23, 2016	17.10	17.27	16.93	17.20	454,784	+0.06(+0.32%)
Sep 22, 2016	17.05	17.23	17.03	17.14	636,935	+0.25(+1.48%)
Sep 21, 2016	16.51	16.91	16.21	16.89	899,131	+0.42(+2.57%)
Sep 20, 2016	16.51	16.53	16.39	16.47	491,155	+0.09(+0.55%)
Sep 19, 2016	16.14	16.41	16.14	16.38	494,022	+0.23(+1.42%)
Sep 16, 2016	15.95	16.16	15.85	16.15	1,590,665	+0.20(+1.26%)
Sep 15, 2016	15.92	16.05	15.80	15.95	1,160,838	+0.06(+0.35%)
Sep 14, 2016	15.94	16.01	15.84	15.89	656,760	+0.02(+0.13%)
Sep 13, 2016	16.44	16.44	15.74	15.87	1,124,182	-0.65(-3.91%)
Sep 12, 2016	16.40	16.63	16.29	16.52	674,182	+0.03(+0.17%)
Sep 09, 2016	17.16	17.22	16.45	16.49	995,822	-0.86(-4.96%)
Sep 08, 2016	17.41	17.43	17.23	17.35	479,824	-0.12(-0.72%)
Sep 07, 2016	17.34	17.49	17.34	17.48	634,173	+0.13(+0.76%)
Sep 06, 2016	17.36	17.46	17.30	17.34	525,186	-0.01(-0.04%)
Sep 02, 2016	17.23	17.35	17.35	17.35	883,912	+0.22(+1.26%)

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.