Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.45	16.57	16.45	16.47	650,764	+0.08(+0.49%)
Nov 29, 2016	16.35	16.45	16.28	16.39	495,689	-0.02(-0.12%)
Nov 28, 2016	16.45	16.47	16.39	16.41	707,692	-0.06(-0.36%)
Nov 25, 2016	16.38	16.47	16.38	16.47	427,358	+0.10(+0.61%)
Nov 23, 2016		16.37	16.37	16.37	0	-0.03(-0.18%)
Nov 22, 2016	16.34	16.41	16.30	16.40	1,592,399	+0.11(+0.68%)
Nov 21, 2016	16.20	16.29	16.18	16.29	1,468,715	+0.16(+0.99%)
Nov 18, 2016	16.16	16.17	16.06	16.13	1,368,758	-0.03(-0.15%)
Nov 17, 2016	16.13	16.23	16.10	16.16	269,351	+0.04(+0.25%)
Nov 16, 2016	16.19	16.19	16.05	16.11	266,974	-0.08(-0.46%)
Nov 15, 2016	15.97	16.19	15.97	16.19	874,115	+0.20(+1.25%)
Nov 14, 2016	15.85	16.01	15.85	15.99	356,868	+0.14(+0.91%)
Nov 11, 2016	15.79	15.85	15.74	15.85	519,457	-0.01(-0.09%)
Nov 10, 2016	15.90	15.95	15.74	15.86	472,301	+0.01(+0.06%)
Nov 09, 2016	15.48	15.92	15.47	15.85	398,293	+0.21(+1.34%)
Nov 08, 2016	15.56	15.71	15.55	15.64	277,009	+0.08(+0.51%)
Nov 07, 2016	15.42	15.57	15.42	15.56	258,777	+0.31(+2.03%)
Nov 04, 2016	15.28	15.36	15.24	15.25	263,420	-0.02(-0.13%)
Nov 03, 2016	15.22	15.33	15.22	15.27	360,531	+0.05(+0.35%)
Nov 02, 2016	15.35	15.35	15.17	15.22	417,921	-0.16(-1.07%)
Nov 01, 2016	15.54	15.54	15.31	15.38	253,766	-0.14(-0.90%)
Oct 31, 2016	15.42	15.55	15.42	15.52	530,589	+0.14(+0.91%)
Oct 28, 2016	15.39	15.51	15.35	15.38	268,711	+0.00(+0.00%)
Oct 27, 2016	15.53	15.53	15.38	15.38	177,175	-0.12(-0.77%)
Oct 26, 2016	15.45	15.54	15.42	15.50	194,184	-0.01(-0.06%)
Oct 25, 2016	15.53	15.58	15.48	15.51	227,533	-0.04(-0.26%)
Oct 24, 2016	15.55	15.61	15.46	15.55	147,653	+0.05(+0.32%)
Oct 21, 2016	15.48	15.53	15.43	15.50	112,989	-0.05(-0.32%)
Oct 20, 2016	15.54	15.59	15.47	15.55	106,418	-0.03(-0.19%)
Oct 19, 2016	15.51	15.64	15.50	15.58	173,681	+0.08(+0.52%)
Oct 18, 2016	15.52	15.56	15.42	15.50	186,665	+0.07(+0.45%)
Oct 17, 2016	15.49	15.52	15.42	15.43	156,139	-0.07(-0.45%)
Oct 14, 2016	15.55	15.63	15.49	15.50	141,545	-0.02(-0.13%)
Oct 13, 2016	15.47	15.59	15.41	15.52	226,299	-0.06(-0.39%)
Oct 12, 2016	15.51	15.62	15.50	15.58	269,595	+0.04(+0.26%)
Oct 11, 2016	15.71	15.71	15.47	15.54	174,955	-0.19(-1.21%)
Oct 10, 2016	15.68	15.79	15.68	15.73	271,461	+0.11(+0.70%)
Oct 07, 2016	15.70	15.73	15.55	15.62	93,002	-0.04(-0.22%)
Oct 06, 2016	15.67	15.70	15.57	15.65	197,882	-0.01(-0.03%)
Oct 05, 2016	15.64	15.71	15.63	15.66	175,294	+0.08(+0.51%)
Oct 04, 2016	15.79	15.80	15.53	15.58	179,358	-0.19(-1.20%)
Oct 03, 2016	15.85	15.88	15.74	15.77	249,638	-0.11(-0.69%)
Sep 30, 2016	15.81	15.94	15.81	15.88	204,949	+0.11(+0.70%)
Sep 29, 2016	15.83	15.90	15.72	15.77	218,048	-0.08(-0.47%)
Sep 28, 2016	15.65	15.85	15.58	15.85	182,731	+0.21(+1.38%)
Sep 27, 2016	15.60	15.67	15.56	15.63	125,531	+0.02(+0.13%)
Sep 26, 2016	15.67	15.71	15.61	15.61	224,589	-0.12(-0.76%)
Sep 23, 2016	15.80	15.84	15.71	15.73	179,361	-0.11(-0.69%)
Sep 22, 2016	15.75	15.87	15.75	15.84	237,743	+0.17(+1.08%)
Sep 21, 2016	15.46	15.69	15.46	15.67	328,700	+0.24(+1.58%)
Sep 20, 2016	15.52	15.52	15.42	15.43	635,875	-0.05(-0.35%)
Sep 19, 2016	15.46	15.54	15.43	15.48	660,941	+0.10(+0.65%)
Sep 16, 2016	15.34	15.41	15.27	15.38	194,720	-0.02(-0.16%)
Sep 15, 2016	15.28	15.44	15.24	15.40	220,735	+0.09(+0.62%)
Sep 14, 2016	15.38	15.47	15.27	15.31	198,173	-0.04(-0.26%)
Sep 13, 2016	15.57	15.57	15.31	15.35	433,940	-0.32(-2.04%)
Sep 12, 2016	15.45	15.70	15.38	15.67	259,519	+0.19(+1.23%)
Sep 09, 2016	15.89	15.89	15.48	15.48	427,888	-0.49(-3.07%)
Sep 08, 2016	15.93	15.99	15.91	15.97	361,533	+0.03(+0.19%)
Sep 07, 2016	15.87	15.95	15.85	15.94	618,111	+0.06(+0.38%)
Sep 06, 2016	15.88	15.89	15.79	15.88	503,081	+0.02(+0.13%)
Sep 02, 2016	15.74	15.86	15.86	15.86	503,600	+0.15(+0.95%)

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.