Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.12	16.27	15.77	16.03	562,590	+0.05(+0.31%)
Nov 29, 2016	16.08	16.15	15.84	15.98	934,628	-0.27(-1.66%)
Nov 28, 2016	16.70	16.76	16.23	16.25	713,299	-0.62(-3.68%)
Nov 25, 2016	16.65	16.90	16.48	16.87	328,119	+0.24(+1.44%)
Nov 23, 2016		16.63	16.63	16.63	0	+0.17(+1.03%)
Nov 22, 2016	16.45	16.47	16.23	16.46	714,364	+0.12(+0.73%)
Nov 21, 2016	16.34	16.55	16.01	16.34	512,064	+0.13(+0.80%)
Nov 18, 2016	16.05	16.30	15.80	16.21	525,933	+0.16(+1.00%)
Nov 17, 2016	16.02	16.32	15.80	16.05	684,893	+0.13(+0.82%)
Nov 16, 2016	16.04	16.10	15.66	15.92	650,696	-0.19(-1.18%)
Nov 15, 2016	15.95	16.27	15.61	16.11	1,076,235	+0.21(+1.32%)
Nov 14, 2016	16.20	16.20	15.74	15.90	1,509,902	+0.26(+1.66%)
Nov 11, 2016	15.23	15.75	15.14	15.64	1,001,916	+0.44(+2.89%)
Nov 10, 2016	15.48	15.71	14.95	15.20	774,054	+0.10(+0.66%)
Nov 09, 2016	14.48	15.22	14.48	15.10	716,420	+0.30(+2.03%)
Nov 08, 2016	14.78	14.94	14.58	14.80	434,720	-0.14(-0.94%)
Nov 07, 2016	14.77	14.98	14.60	14.94	609,110	+0.68(+4.77%)
Nov 04, 2016	14.13	14.60	14.08	14.26	516,297	+0.09(+0.64%)
Nov 03, 2016	14.58	14.67	14.11	14.17	824,598	-0.21(-1.46%)
Nov 02, 2016	14.65	14.76	14.36	14.38	547,408	-0.26(-1.78%)
Nov 01, 2016	14.94	15.00	14.48	14.64	488,133	-0.30(-2.01%)
Oct 31, 2016	14.62	15.05	14.53	14.94	742,843	+0.37(+2.54%)
Oct 28, 2016	14.69	14.89	14.51	14.57	718,413	-0.10(-0.68%)
Oct 27, 2016	15.00	15.03	14.56	14.67	541,732	-0.21(-1.41%)
Oct 26, 2016	15.15	15.20	14.67	14.88	1,211,825	-0.48(-3.12%)
Oct 25, 2016	15.01	16.42	14.41	15.36	2,207,098	+0.24(+1.59%)
Oct 24, 2016	15.11	15.23	14.94	15.12	803,152	+0.29(+1.96%)
Oct 21, 2016	14.86	14.94	14.38	14.83	592,548	-0.09(-0.60%)
Oct 20, 2016	14.68	14.96	14.52	14.92	736,310	+0.19(+1.29%)
Oct 19, 2016	14.59	14.78	14.38	14.73	453,891	+0.13(+0.89%)
Oct 18, 2016	14.21	14.65	13.96	14.60	976,030	+0.56(+3.99%)
Oct 17, 2016	13.89	14.07	13.81	14.04	335,348	+0.13(+0.93%)
Oct 14, 2016	14.12	14.19	13.80	13.91	468,165	-0.17(-1.21%)
Oct 13, 2016	14.12	14.19	13.91	14.08	405,020	-0.24(-1.68%)
Oct 12, 2016	14.27	14.38	14.11	14.32	335,748	+0.04(+0.28%)
Oct 11, 2016	14.49	14.64	14.05	14.28	580,834	-0.35(-2.39%)
Oct 10, 2016	14.36	14.63	14.36	14.63	426,492	+0.43(+3.03%)
Oct 07, 2016	14.37	14.50	14.09	14.20	307,425	-0.12(-0.84%)
Oct 06, 2016	14.39	14.39	14.09	14.32	335,116	-0.08(-0.56%)
Oct 05, 2016	14.39	14.72	14.30	14.40	722,429	+0.11(+0.77%)
Oct 04, 2016	14.26	14.54	14.10	14.29	690,671	+0.16(+1.13%)
Oct 03, 2016	13.97	14.15	13.86	14.13	657,129	+0.08(+0.57%)
Sep 30, 2016	13.76	14.14	13.61	14.05	729,615	+0.38(+2.78%)
Sep 29, 2016	13.89	14.06	13.62	13.67	535,926	-0.11(-0.80%)
Sep 28, 2016	13.77	14.14	13.60	13.78	531,384	+0.00(+0.00%)
Sep 27, 2016	13.61	13.79	13.32	13.78	689,472	+0.16(+1.17%)
Sep 26, 2016	13.94	13.94	13.61	13.62	714,946	-0.42(-2.99%)
Sep 23, 2016	14.22	14.42	13.98	14.04	439,844	-0.36(-2.50%)
Sep 22, 2016	14.11	14.43	14.11	14.40	732,675	+0.39(+2.78%)
Sep 21, 2016	14.04	14.30	13.83	14.01	742,473	+0.05(+0.36%)
Sep 20, 2016	14.09	14.17	13.85	13.96	761,813	-0.41(-2.85%)
Sep 19, 2016	14.30	14.56	14.21	14.37	521,933	+0.26(+1.84%)
Sep 16, 2016	14.63	14.71	13.97	14.11	1,375,982	-0.58(-3.95%)
Sep 15, 2016	14.15	14.71	14.11	14.69	831,325	+0.55(+3.89%)
Sep 14, 2016	13.92	14.17	13.75	14.14	609,228	+0.21(+1.51%)
Sep 13, 2016	14.20	14.28	13.64	13.93	1,727,201	-0.30(-2.11%)
Sep 12, 2016	13.67	14.25	13.51	14.23	660,903	+0.46(+3.34%)
Sep 09, 2016	14.12	14.18	13.56	13.77	1,254,919	-0.52(-3.64%)
Sep 08, 2016	13.86	14.36	13.73	14.29	1,108,909	+0.55(+4.00%)
Sep 07, 2016	13.80	13.80	13.51	13.74	529,996	-0.04(-0.29%)
Sep 06, 2016	14.11	14.11	13.67	13.78	726,035	-0.32(-2.27%)
Sep 02, 2016	14.05	14.10	14.10	14.10	468,600	+0.15(+1.08%)

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.