Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.44	14.44	14.30	14.32	249,765	-0.03(-0.23%)
Nov 29, 2016	14.25	14.37	14.23	14.35	161,292	+0.01(+0.06%)
Nov 28, 2016	14.33	14.39	14.29	14.34	94,499	-0.13(-0.92%)
Nov 25, 2016	14.49	14.52	14.44	14.48	128,257	+0.11(+0.76%)
Nov 23, 2016		14.37	14.37	14.37	0	-0.03(-0.17%)
Nov 22, 2016	14.32	14.41	14.25	14.39	287,949	+0.31(+2.19%)
Nov 21, 2016	14.06	14.13	14.02	14.08	139,841	+0.26(+1.87%)
Nov 18, 2016	13.83	13.88	13.76	13.83	127,589	-0.12(-0.84%)
Nov 17, 2016	14.13	14.23	13.88	13.94	1,398,640	-0.13(-0.89%)
Nov 16, 2016	14.22	14.22	14.02	14.07	1,272,627	-0.30(-2.09%)
Nov 15, 2016	14.20	14.38	14.18	14.37	266,331	+0.14(+1.00%)
Nov 14, 2016	14.43	14.43	14.18	14.23	844,303	-0.37(-2.52%)
Nov 11, 2016	14.67	14.75	14.39	14.59	971,965	-0.34(-2.29%)
Nov 10, 2016	15.13	15.13	14.87	14.94	668,724	-0.01(-0.06%)
Nov 09, 2016	15.06	15.14	14.92	14.95	684,107	-0.37(-2.40%)
Nov 08, 2016	15.19	15.42	15.15	15.31	393,418	+0.13(+0.83%)
Nov 07, 2016	15.09	15.26	15.05	15.19	389,757	+0.13(+0.89%)
Nov 04, 2016	15.15	15.16	15.03	15.05	109,997	-0.18(-1.15%)
Nov 03, 2016	15.23	15.25	15.15	15.23	156,763	+0.06(+0.39%)
Nov 02, 2016	15.30	15.30	15.10	15.17	223,444	-0.38(-2.42%)
Nov 01, 2016	15.65	15.66	15.45	15.55	352,204	+0.02(+0.11%)
Oct 31, 2016	15.40	15.59	15.40	15.53	284,298	+0.21(+1.36%)
Oct 28, 2016	15.29	15.44	15.25	15.32	295,528	+0.15(+0.99%)
Oct 27, 2016	15.20	15.25	15.12	15.17	1,160,160	+0.10(+0.66%)
Oct 26, 2016	15.05	15.15	15.01	15.07	2,802,456	-0.10(-0.66%)
Oct 25, 2016	15.10	15.20	15.08	15.17	132,327	+0.12(+0.78%)
Oct 24, 2016	15.12	15.16	15.05	15.05	110,733	+0.19(+1.29%)
Oct 21, 2016	14.89	14.89	14.81	14.86	151,007	-0.06(-0.39%)
Oct 20, 2016	14.98	15.00	14.89	14.92	265,287	-0.08(-0.56%)
Oct 19, 2016	15.02	15.05	14.95	15.00	196,247	+0.16(+1.07%)
Oct 18, 2016	14.80	14.89	14.74	14.84	137,417	+0.11(+0.74%)
Oct 17, 2016	14.80	14.80	14.72	14.74	166,563	-0.05(-0.34%)
Oct 14, 2016	14.97	15.01	14.78	14.79	128,725	-0.29(-1.94%)
Oct 13, 2016	15.05	15.18	14.96	15.08	294,046	-0.10(-0.66%)
Oct 12, 2016	15.22	15.27	15.15	15.18	224,898	-0.10(-0.66%)
Oct 11, 2016	15.45	15.45	15.21	15.28	494,375	-0.19(-1.24%)
Oct 10, 2016	15.45	15.52	15.45	15.47	173,791	+0.08(+0.54%)
Oct 07, 2016	15.50	15.50	15.26	15.39	262,262	-0.12(-0.75%)
Oct 06, 2016	15.42	15.51	15.38	15.50	336,087	+0.05(+0.32%)
Oct 05, 2016	15.50	15.51	15.41	15.45	577,251	+0.23(+1.48%)
Oct 04, 2016	15.41	15.43	15.18	15.23	258,993	-0.03(-0.16%)
Oct 03, 2016	15.25	15.30	15.17	15.25	141,542	+0.03(+0.22%)
Sep 30, 2016	15.15	15.27	15.13	15.22	747,126	+0.18(+1.17%)
Sep 29, 2016	15.12	15.18	14.95	15.05	738,884	-0.26(-1.72%)
Sep 28, 2016	15.16	15.32	15.08	15.31	357,396	+0.01(+0.08%)
Sep 27, 2016	15.05	15.31	15.05	15.30	195,895	+0.12(+0.77%)
Sep 26, 2016	15.25	15.29	15.18	15.18	253,016	-0.11(-0.71%)
Sep 23, 2016	15.30	15.36	15.27	15.29	327,613	-0.18(-1.19%)
Sep 22, 2016	15.56	15.63	15.40	15.47	611,880	-0.06(-0.38%)
Sep 21, 2016	15.29	15.55	15.22	15.53	353,984	+0.45(+2.99%)
Sep 20, 2016	15.19	15.19	15.08	15.08	232,067	-0.06(-0.39%)
Sep 19, 2016	15.22	15.25	15.11	15.14	229,302	+0.03(+0.17%)
Sep 16, 2016	14.99	15.14	14.99	15.11	348,444	-0.06(-0.39%)
Sep 15, 2016	15.04	15.20	15.01	15.17	298,286	+0.28(+1.88%)
Sep 14, 2016	14.92	15.00	14.86	14.89	367,873	+0.18(+1.22%)
Sep 13, 2016	14.89	14.90	14.64	14.71	361,426	-0.25(-1.67%)
Sep 12, 2016	14.71	15.00	14.68	14.96	479,486	+0.02(+0.11%)
Sep 09, 2016	15.14	15.14	14.94	14.95	694,898	-0.50(-3.24%)
Sep 08, 2016	15.60	15.60	15.40	15.45	347,702	-0.23(-1.49%)
Sep 07, 2016	15.60	15.69	15.55	15.68	511,152	+0.25(+1.62%)
Sep 06, 2016	15.30	15.48	15.26	15.43	443,429	+0.45(+3.01%)
Sep 02, 2016	15.00	14.98	14.98	14.98	260,480	-0.02(-0.11%)

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.