Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.34	16.54	16.27	16.36	952,380	+0.29(+1.80%)
Nov 29, 2016	15.70	16.09	15.70	16.07	121,052	+0.41(+2.64%)
Nov 28, 2016	15.87	15.87	15.58	15.66	218,567	-0.68(-4.17%)
Nov 25, 2016	16.34	16.36	16.22	16.34	230,684	-0.21(-1.25%)
Nov 23, 2016		16.55	16.55	16.55	0	-0.06(-0.37%)
Nov 22, 2016	16.51	16.68	16.34	16.61	248,312	+0.41(+2.55%)
Nov 21, 2016	15.93	16.24	15.93	16.20	745,942	+0.45(+2.88%)
Nov 18, 2016	15.87	15.95	15.60	15.74	121,701	+0.23(+1.46%)
Nov 17, 2016	15.39	15.70	15.37	15.52	321,137	+0.27(+1.77%)
Nov 16, 2016	15.02	15.37	15.02	15.25	184,443	+0.22(+1.50%)
Nov 15, 2016	14.71	15.04	14.69	15.02	96,302	+0.23(+1.53%)
Nov 14, 2016	14.81	14.98	14.71	14.79	114,831	-0.12(-0.83%)
Nov 11, 2016	14.96	15.19	14.82	14.92	352,013	-0.04(-0.28%)
Nov 10, 2016	15.19	15.31	14.90	14.96	157,661	-0.25(-1.63%)
Nov 09, 2016	15.04	15.31	14.88	15.21	165,577	-0.14(-0.94%)
Nov 08, 2016	15.10	15.47	15.00	15.35	140,631	+0.17(+1.09%)
Nov 07, 2016	15.23	15.23	14.88	15.19	126,554	+0.45(+3.08%)
Nov 04, 2016	14.94	14.94	14.69	14.73	175,038	-0.12(-0.83%)
Nov 03, 2016	15.00	15.02	14.79	14.86	52,831	-0.27(-1.77%)
Nov 02, 2016	14.98	15.14	14.84	15.12	74,117	+0.33(+2.23%)
Nov 01, 2016	14.94	15.19	14.75	14.79	128,787	-0.23(-1.51%)
Oct 31, 2016	14.96	15.17	14.94	15.02	110,192	-0.02(-0.14%)
Oct 28, 2016	15.14	15.21	14.96	15.04	21,970	-0.04(-0.27%)
Oct 27, 2016	15.04	15.10	14.94	15.08	36,952	-0.06(-0.41%)
Oct 26, 2016	14.96	15.14	14.96	15.14	43,477	+0.17(+1.10%)
Oct 25, 2016	15.06	15.08	14.90	14.98	74,677	-0.14(-0.95%)
Oct 24, 2016	15.33	15.33	15.02	15.12	75,374	-0.23(-1.48%)
Oct 21, 2016	15.35	15.35	15.17	15.35	30,069	-0.04(-0.27%)
Oct 20, 2016	15.25	15.45	15.17	15.39	113,575	+0.00(+0.00%)
Oct 19, 2016	15.31	15.43	15.25	15.39	41,550	+0.00(+0.00%)
Oct 18, 2016	15.19	15.41	15.12	15.39	88,091	+0.43(+2.90%)
Oct 17, 2016	15.02	15.17	14.92	14.96	109,275	-0.14(-0.96%)
Oct 14, 2016	15.27	15.37	15.02	15.10	55,354	-0.12(-0.81%)
Oct 13, 2016	14.94	15.27	14.86	15.23	71,176	+0.08(+0.54%)
Oct 12, 2016	15.10	15.19	15.06	15.14	37,226	+0.04(+0.27%)
Oct 11, 2016	15.27	15.33	15.01	15.10	79,997	-0.18(-1.15%)
Oct 10, 2016	15.25	15.41	15.21	15.28	152,716	+0.24(+1.58%)
Oct 07, 2016	14.98	15.12	14.90	15.04	73,845	+0.21(+1.39%)
Oct 06, 2016	14.88	15.00	14.81	14.84	182,004	-0.16(-1.10%)
Oct 05, 2016	14.92	15.08	14.84	15.00	47,054	+0.12(+0.83%)
Oct 04, 2016	14.96	15.16	14.81	14.88	76,789	+0.02(+0.14%)
Oct 03, 2016	14.84	14.94	14.65	14.86	104,838	+0.04(+0.28%)
Sep 30, 2016	14.55	14.86	14.55	14.81	120,214	+0.37(+2.57%)
Sep 29, 2016	14.71	14.90	14.44	14.44	81,673	-0.33(-2.24%)
Sep 28, 2016	14.73	14.86	14.57	14.77	52,949	+0.00(+0.00%)
Sep 27, 2016	14.69	14.81	14.57	14.77	56,166	+0.00(+0.00%)
Sep 26, 2016	14.77	14.92	14.67	14.77	70,099	-0.23(-1.51%)
Sep 23, 2016	15.06	15.19	14.96	15.00	37,208	+0.08(+0.55%)
Sep 22, 2016	15.08	15.17	14.92	14.92	119,831	+0.19(+1.26%)
Sep 21, 2016	14.55	14.92	14.53	14.73	100,568	+0.31(+2.15%)
Sep 20, 2016	14.48	14.61	14.42	14.42	85,462	+0.02(+0.14%)
Sep 19, 2016	14.48	14.63	14.40	14.40	79,823	-0.04(-0.29%)
Sep 16, 2016	14.42	14.51	14.32	14.44	68,291	+0.02(+0.14%)
Sep 15, 2016	14.44	14.46	14.24	14.42	175,338	-0.02(-0.14%)
Sep 14, 2016	14.61	14.62	14.44	14.44	81,253	-0.02(-0.14%)
Sep 13, 2016	14.81	14.83	14.44	14.46	177,130	-0.43(-2.91%)
Sep 12, 2016	14.77	14.96	14.67	14.90	152,695	+0.06(+0.42%)
Sep 09, 2016	15.25	15.25	14.77	14.84	94,751	-0.66(-4.26%)
Sep 08, 2016	15.39	15.52	15.33	15.50	65,187	+0.06(+0.40%)
Sep 07, 2016	15.33	15.45	15.27	15.43	34,941	-0.10(-0.66%)
Sep 06, 2016	15.47	15.56	15.29	15.54	183,039	-0.19(-1.18%)
Sep 02, 2016	15.47	15.72	15.72	15.72	213,151	+0.27(+1.74%)

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.