Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.83	14.90	14.34	14.69	222,682	-0.08(-0.54%)
Nov 29, 2016	14.71	14.84	14.69	14.77	147,966	+0.02(+0.14%)
Nov 28, 2016	15.01	15.01	14.52	14.75	237,957	-0.32(-2.12%)
Nov 25, 2016	15.20	15.24	14.97	15.07	130,546	-0.13(-0.86%)
Nov 24, 2016	15.13	15.43	15.10	15.20	151,339	+0.06(+0.40%)
Nov 23, 2016	15.05	15.17	14.81	15.14	204,333	+0.08(+0.53%)
Nov 22, 2016	14.58	15.06	14.52	15.06	305,095	+0.48(+3.29%)
Nov 21, 2016	14.52	14.61	14.38	14.58	197,791	+0.03(+0.21%)
Nov 18, 2016	14.50	14.75	14.43	14.55	161,912	+0.05(+0.34%)
Nov 17, 2016	14.35	14.74	14.27	14.50	316,478	+0.18(+1.26%)
Nov 16, 2016	14.21	14.45	14.04	14.32	245,557	+0.00(+0.00%)
Nov 15, 2016	14.15	14.62	13.95	14.32	373,101	+0.25(+1.78%)
Nov 14, 2016	13.94	14.47	13.94	14.07	294,096	+0.22(+1.59%)
Nov 11, 2016	13.98	14.10	13.69	13.85	222,355	-0.16(-1.14%)
Nov 10, 2016	14.08	14.45	13.98	14.01	358,694	+0.03(+0.21%)
Nov 09, 2016	13.61	13.96	13.61	13.98	531,145	-0.78(-5.28%)
Nov 08, 2016	14.88	14.94	14.54	14.76	120,525	-0.11(-0.74%)
Nov 07, 2016	14.99	15.10	14.83	14.87	228,134	-0.08(-0.54%)
Nov 04, 2016	15.28	15.33	14.88	14.95	205,917	-0.30(-1.97%)
Nov 03, 2016	14.94	15.33	14.94	15.25	310,658	+0.26(+1.73%)
Nov 02, 2016	15.12	15.12	14.76	14.99	268,088	-0.04(-0.27%)
Nov 01, 2016	14.94	15.48	14.90	15.03	446,062	+0.15(+1.01%)
Oct 31, 2016	15.10	15.15	14.68	14.88	262,113	-0.20(-1.33%)
Oct 28, 2016	15.18	15.28	14.98	15.08	371,065	-0.03(-0.20%)
Oct 27, 2016	15.14	15.49	14.81	15.11	302,038	+0.14(+0.94%)
Oct 26, 2016	14.73	15.05	14.69	14.97	441,360	+0.31(+2.11%)
Oct 25, 2016	13.93	14.86	13.93	14.66	514,840	+0.83(+6.00%)
Oct 24, 2016	14.15	14.18	13.76	13.83	223,132	-0.20(-1.43%)
Oct 21, 2016	13.40	14.16	13.40	14.03	547,068	+0.58(+4.31%)
Oct 20, 2016	13.57	13.57	13.35	13.45	154,164	-0.14(-1.03%)
Oct 19, 2016	13.77	13.78	13.57	13.59	162,871	-0.13(-0.95%)
Oct 18, 2016	13.57	13.78	13.56	13.72	121,091	+0.25(+1.86%)
Oct 17, 2016	13.65	13.74	13.41	13.47	119,100	-0.16(-1.17%)
Oct 14, 2016	13.80	13.88	13.60	13.63	149,650	-0.18(-1.30%)
Oct 13, 2016	13.91	13.91	13.38	13.81	258,037	-0.28(-1.99%)
Oct 12, 2016	14.12	14.22	13.98	14.09	108,049	-0.11(-0.77%)
Oct 11, 2016	14.40	14.40	14.03	14.20	118,512	-0.19(-1.32%)
Oct 07, 2016		14.39	14.39	14.39	0	-0.01(-0.07%)
Oct 06, 2016	14.00	14.45	13.95	14.40	256,536	+0.40(+2.86%)
Oct 05, 2016	14.00	14.14	13.84	14.00	149,681	+0.11(+0.79%)
Oct 04, 2016	14.13	14.13	13.74	13.89	237,545	-0.30(-2.11%)
Oct 03, 2016	14.48	14.57	13.92	14.19	281,768	-0.38(-2.61%)
Sep 30, 2016	14.05	14.91	13.83	14.57	401,119	+0.39(+2.75%)
Sep 29, 2016	14.21	14.32	14.10	14.18	221,726	-0.10(-0.70%)
Sep 28, 2016	14.24	14.47	14.22	14.28	190,221	+0.07(+0.49%)
Sep 27, 2016	14.21	14.25	14.04	14.21	119,244	-0.05(-0.35%)
Sep 26, 2016	14.42	14.49	14.20	14.26	156,040	-0.22(-1.52%)
Sep 23, 2016	14.56	14.78	14.40	14.48	179,361	-0.14(-0.96%)
Sep 22, 2016	14.46	14.71	14.30	14.62	294,777	+0.26(+1.81%)
Sep 21, 2016	14.31	14.45	14.22	14.36	211,467	+0.08(+0.56%)
Sep 20, 2016	14.50	14.50	14.25	14.28	130,297	-0.16(-1.11%)
Sep 19, 2016	14.56	14.56	14.30	14.44	182,998	-0.01(-0.07%)
Sep 16, 2016	14.46	14.48	14.27	14.45	282,567	-0.04(-0.28%)
Sep 15, 2016	14.51	14.60	14.21	14.49	152,420	-0.02(-0.14%)
Sep 14, 2016	14.41	14.90	14.33	14.51	166,508	+0.15(+1.04%)
Sep 13, 2016	14.44	14.54	14.03	14.36	263,618	-0.14(-0.97%)
Sep 12, 2016	14.44	14.53	14.05	14.50	241,921	+0.07(+0.49%)
Sep 09, 2016	14.85	14.87	14.19	14.43	296,379	-0.56(-3.74%)
Sep 08, 2016	15.27	15.27	14.85	14.99	229,399	-0.30(-1.96%)
Sep 07, 2016	15.95	15.95	15.17	15.29	321,479	-0.66(-4.14%)
Sep 06, 2016	16.21	16.21	15.77	15.95	226,724	-0.27(-1.66%)
Sep 02, 2016		16.22	16.22	16.22	0	+0.39(+2.46%)

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.