Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	14.05	14.07	13.78	13.92	696,553	-0.04(-0.28%)
Sep 29, 2016	14.00	14.11	13.77	13.96	535,837	+0.00(+0.00%)
Sep 28, 2016	13.75	13.97	13.34	13.96	1,952,271	+0.31(+2.30%)
Sep 27, 2016	13.60	13.68	13.40	13.65	537,092	-0.10(-0.74%)
Sep 26, 2016	13.83	13.95	13.70	13.75	352,376	+0.02(+0.17%)
Sep 23, 2016	13.75	14.07	13.71	13.73	992,692	-0.25(-1.80%)
Sep 22, 2016	14.22	14.22	13.74	13.98	1,106,773	+0.03(+0.23%)
Sep 21, 2016	13.62	14.03	13.39	13.95	507,044	+0.58(+4.35%)
Sep 20, 2016	13.38	13.54	13.24	13.37	447,956	-0.02(-0.12%)
Sep 19, 2016	13.40	13.63	13.30	13.38	732,010	+0.03(+0.24%)
Sep 16, 2016	13.37	13.73	13.14	13.35	3,251,262	-0.08(-0.59%)
Sep 15, 2016	13.47	13.65	13.37	13.43	640,523	-0.06(-0.47%)
Sep 14, 2016	13.48	13.85	13.37	13.49	806,266	-0.05(-0.35%)
Sep 13, 2016	13.59	13.70	13.33	13.54	1,246,449	-0.53(-3.80%)
Sep 12, 2016	14.11	14.24	13.77	14.07	803,555	-0.32(-2.24%)
Sep 09, 2016	14.85	14.93	14.38	14.40	578,113	-0.57(-3.78%)
Sep 08, 2016	15.33	15.64	14.84	14.96	1,363,240	+0.01(+0.05%)
Sep 07, 2016	14.58	15.00	14.58	14.95	884,190	+0.46(+3.20%)
Sep 06, 2016	14.63	14.92	14.37	14.49	1,015,212	+0.00(+0.00%)
Sep 02, 2016	14.05	14.49	14.49	14.49	1,530,124	+0.56(+4.01%)
Sep 01, 2016	13.80	13.97	13.79	13.93	284,450	+0.06(+0.40%)
Aug 31, 2016	13.81	14.03	13.70	13.88	801,270	-0.03(-0.23%)
Aug 30, 2016	14.08	14.11	13.58	13.91	595,243	-0.09(-0.62%)
Aug 29, 2016	13.94	14.04	13.86	13.99	1,528,245	+0.00(+0.00%)
Aug 26, 2016	14.03	14.34	13.80	13.99	422,701	-0.03(-0.22%)
Aug 25, 2016	13.97	14.10	13.82	14.03	369,399	+0.00(+0.00%)
Aug 24, 2016	14.00	14.19	13.90	14.03	491,535	-0.03(-0.22%)
Aug 23, 2016	14.00	14.17	14.00	14.06	355,559	-0.02(-0.17%)
Aug 22, 2016	14.07	14.27	13.97	14.08	561,691	-0.22(-1.54%)
Aug 19, 2016	14.29	14.35	14.05	14.30	885,973	-0.04(-0.27%)
Aug 18, 2016	13.98	14.39	13.94	14.34	929,856	+0.41(+2.93%)
Aug 17, 2016	13.75	13.96	13.65	13.93	722,973	+0.19(+1.37%)
Aug 16, 2016	13.44	13.77	13.44	13.74	810,455	+0.36(+2.70%)
Aug 15, 2016	13.37	13.59	13.26	13.38	431,773	+0.04(+0.29%)
Aug 12, 2016	13.55	13.68	13.33	13.34	1,044,608	-0.08(-0.59%)
Aug 11, 2016	13.44	13.68	13.33	13.42	585,002	+0.04(+0.29%)
Aug 10, 2016	13.76	13.76	13.31	13.38	578,783	-0.28(-2.02%)
Aug 09, 2016	13.76	13.83	13.52	13.66	689,764	+0.02(+0.17%)
Aug 08, 2016	13.70	13.93	13.54	13.63	993,450	+0.09(+0.70%)
Aug 05, 2016	13.59	13.72	13.37	13.54	955,817	-0.03(-0.23%)
Aug 04, 2016	13.37	13.70	13.29	13.57	854,238	-0.05(-0.40%)
Aug 03, 2016	12.90	13.69	12.88	13.62	1,275,672	+0.62(+4.78%)
Aug 02, 2016	13.13	13.55	12.74	13.00	957,999	+0.16(+1.22%)
Aug 01, 2016	13.33	13.33	12.83	12.85	986,092	-0.59(-4.39%)
Jul 29, 2016	12.99	13.46	12.80	13.44	799,327	+0.31(+2.40%)
Jul 28, 2016	13.22	13.42	13.02	13.12	456,878	-0.30(-2.23%)
Jul 27, 2016	13.47	13.64	13.21	13.42	1,220,765	-0.13(-0.96%)
Jul 26, 2016	13.46	13.67	13.30	13.55	1,469,651	+0.05(+0.34%)
Jul 25, 2016	13.61	13.66	13.42	13.51	685,999	-0.19(-1.40%)
Jul 22, 2016	13.76	13.90	13.61	13.70	718,395	-0.08(-0.56%)
Jul 21, 2016	14.03	14.18	13.69	13.77	810,389	-0.27(-1.92%)
Jul 20, 2016	13.63	14.09	13.58	14.04	845,967	+0.27(+1.95%)
Jul 19, 2016	13.69	13.90	13.61	13.77	601,636	+0.01(+0.06%)
Jul 18, 2016	13.64	13.78	13.52	13.77	1,142,988	+0.06(+0.45%)
Jul 15, 2016	14.04	14.07	13.55	13.71	869,262	-0.22(-1.60%)
Jul 14, 2016	13.80	14.03	13.64	13.93	588,956	+0.32(+2.37%)
Jul 13, 2016	13.81	13.81	13.51	13.61	667,984	-0.24(-1.72%)
Jul 12, 2016	13.25	13.93	13.19	13.84	1,051,896	+0.85(+6.50%)
Jul 11, 2016	13.24	13.32	12.96	13.00	578,059	-0.08(-0.59%)
Jul 08, 2016	12.80	13.23	12.64	13.07	887,614	+0.43(+3.40%)
Jul 07, 2016	12.84	13.02	12.64	12.64	982,151	-0.04(-0.30%)
Jul 06, 2016	12.49	12.72	12.43	12.68	648,393	+0.05(+0.43%)
Jul 05, 2016	12.74	12.87	12.34	12.63	523,273	-0.31(-2.38%)

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.