Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.79	16.24	15.79	16.04	3,300,525	+0.48(+3.08%)
Nov 29, 2016	15.64	15.77	15.51	15.56	2,131,532	-0.20(-1.25%)
Nov 28, 2016	15.74	15.86	15.42	15.76	3,492,533	-0.04(-0.26%)
Nov 25, 2016	15.77	15.84	15.70	15.80	1,035,829	+0.07(+0.44%)
Nov 23, 2016		15.73	15.73	15.73	0	+0.41(+2.68%)
Nov 22, 2016	15.35	15.43	15.19	15.32	2,938,063	+0.17(+1.10%)
Nov 21, 2016	15.12	15.38	15.06	15.15	3,234,957	+0.16(+1.04%)
Nov 18, 2016	14.95	15.09	14.93	15.00	3,042,774	-0.02(-0.12%)
Nov 17, 2016	15.11	15.23	14.92	15.02	2,856,657	-0.05(-0.34%)
Nov 16, 2016	15.47	15.59	15.01	15.07	3,978,251	-0.51(-3.30%)
Nov 15, 2016	15.70	15.88	15.26	15.58	5,491,724	-0.12(-0.74%)
Nov 14, 2016	15.60	16.15	15.53	15.70	7,012,092	+0.22(+1.42%)
Nov 11, 2016	15.25	15.63	15.00	15.48	4,658,677	+0.16(+1.02%)
Nov 10, 2016	14.47	15.34	14.46	15.32	7,697,988	+0.87(+6.03%)
Nov 09, 2016	13.29	14.45	13.17	14.45	7,652,571	+1.39(+10.60%)
Nov 08, 2016	12.88	13.09	12.78	13.06	2,274,498	+0.13(+0.98%)
Nov 07, 2016	12.71	12.98	12.71	12.94	2,722,221	+0.51(+4.09%)
Nov 04, 2016	12.16	12.48	12.09	12.43	3,088,249	+0.26(+2.13%)
Nov 03, 2016	12.18	12.23	12.01	12.17	2,752,168	+0.04(+0.33%)
Nov 02, 2016	12.30	12.37	12.08	12.13	2,611,473	-0.23(-1.87%)
Nov 01, 2016	12.39	12.48	12.23	12.36	4,136,898	+0.03(+0.28%)
Oct 31, 2016	12.08	12.49	12.01	12.32	4,282,786	+0.20(+1.62%)
Oct 28, 2016	12.52	12.57	12.05	12.13	7,102,153	-0.51(-4.02%)
Oct 27, 2016	12.37	12.78	12.13	12.64	5,963,530	-0.23(-1.79%)
Oct 26, 2016	12.90	13.01	12.76	12.87	2,445,225	-0.08(-0.62%)
Oct 25, 2016	13.40	13.40	12.75	12.95	4,035,212	-0.51(-3.78%)
Oct 24, 2016	13.71	13.74	13.41	13.46	2,093,289	-0.08(-0.56%)
Oct 21, 2016	13.29	13.55	13.24	13.53	1,286,395	+0.13(+0.99%)
Oct 20, 2016	13.56	13.59	13.33	13.40	1,878,562	-0.26(-1.90%)
Oct 19, 2016	13.40	13.73	13.37	13.66	1,732,143	+0.31(+2.29%)
Oct 18, 2016	13.47	13.47	13.24	13.35	1,068,072	+0.13(+1.00%)
Oct 17, 2016	13.28	13.35	13.20	13.22	1,800,980	-0.08(-0.56%)
Oct 14, 2016	13.47	13.54	13.18	13.29	1,893,554	+0.01(+0.09%)
Oct 13, 2016	13.21	13.34	13.02	13.28	2,277,268	-0.16(-1.16%)
Oct 12, 2016	13.49	13.55	13.34	13.44	1,956,441	-0.05(-0.39%)
Oct 11, 2016	13.84	13.86	13.43	13.49	2,356,593	-0.40(-2.85%)
Oct 10, 2016	14.14	14.20	13.87	13.89	2,141,379	-0.09(-0.66%)
Oct 07, 2016	14.30	14.33	13.89	13.98	1,838,423	-0.25(-1.74%)
Oct 06, 2016	14.19	14.29	14.05	14.23	1,835,520	-0.01(-0.08%)
Oct 05, 2016	14.01	14.30	13.83	14.24	2,964,679	+0.47(+3.38%)
Oct 04, 2016	14.07	14.11	13.74	13.77	1,478,610	-0.20(-1.44%)
Oct 03, 2016	13.90	14.08	13.83	13.97	1,765,233	+0.08(+0.58%)
Sep 30, 2016	13.77	13.99	13.65	13.89	2,370,297	+0.09(+0.67%)
Sep 29, 2016	14.03	14.12	13.72	13.80	2,127,518	-0.16(-1.15%)
Sep 28, 2016	13.78	13.97	13.61	13.96	1,397,668	+0.26(+1.93%)
Sep 27, 2016	13.61	13.76	13.52	13.70	1,600,291	+0.01(+0.04%)
Sep 26, 2016	13.76	13.84	13.61	13.69	1,385,394	-0.10(-0.71%)
Sep 23, 2016	14.07	14.19	13.75	13.79	1,485,718	-0.30(-2.16%)
Sep 22, 2016	14.00	14.13	13.95	14.09	2,804,026	+0.26(+1.91%)
Sep 21, 2016	13.69	13.85	13.59	13.83	1,501,157	+0.33(+2.47%)
Sep 20, 2016	13.65	13.66	13.45	13.50	1,702,226	-0.11(-0.84%)
Sep 19, 2016	13.82	13.91	13.52	13.61	1,992,853	-0.06(-0.46%)
Sep 16, 2016	13.34	13.72	13.27	13.67	3,353,598	+0.22(+1.62%)
Sep 15, 2016	13.36	13.57	13.33	13.46	2,248,279	+0.10(+0.73%)
Sep 14, 2016	13.48	13.57	13.33	13.36	1,461,609	-0.10(-0.77%)
Sep 13, 2016	13.51	13.67	13.46	13.46	3,301,954	-0.29(-2.09%)
Sep 12, 2016	13.52	13.85	13.42	13.75	2,836,012	+0.05(+0.38%)
Sep 09, 2016	13.86	14.08	13.63	13.70	2,541,544	-0.34(-2.42%)
Sep 08, 2016	13.99	14.12	13.88	14.04	1,585,327	+0.06(+0.45%)
Sep 07, 2016	13.90	14.03	13.88	13.97	1,516,699	+0.07(+0.50%)
Sep 06, 2016	13.98	13.98	13.70	13.90	1,530,217	-0.03(-0.21%)
Sep 02, 2016	13.98	13.93	13.93	13.93	1,794,899	+0.11(+0.83%)

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.