Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.58	16.67	16.28	16.29	2,426,201	-0.43(-2.56%)
Nov 29, 2016	16.57	16.90	16.57	16.72	2,286,196	+0.06(+0.39%)
Nov 28, 2016	16.52	16.75	16.49	16.66	1,421,999	+0.19(+1.17%)
Nov 25, 2016	16.26	16.50	16.08	16.46	1,320,248	+0.21(+1.30%)
Nov 23, 2016		16.25	16.25	16.25	0	-0.53(-3.14%)
Nov 22, 2016	16.65	16.79	16.49	16.78	2,534,995	+0.25(+1.49%)
Nov 21, 2016	16.46	16.65	16.38	16.53	2,316,533	+0.17(+1.04%)
Nov 18, 2016	16.35	16.50	16.28	16.36	1,973,718	+0.06(+0.40%)
Nov 17, 2016	16.41	16.59	16.27	16.30	2,116,543	-0.13(-0.82%)
Nov 16, 2016	16.63	16.68	16.27	16.43	1,916,172	-0.22(-1.34%)
Nov 15, 2016	16.29	16.68	16.22	16.66	1,997,215	+0.45(+2.75%)
Nov 14, 2016	15.51	16.21	15.51	16.21	2,362,028	+0.55(+3.52%)
Nov 11, 2016	15.88	16.03	15.50	15.66	2,549,459	-0.29(-1.84%)
Nov 10, 2016	15.95	16.09	15.61	15.95	3,117,311	-0.13(-0.80%)
Nov 09, 2016	15.61	16.19	15.55	16.08	3,203,416	+0.22(+1.40%)
Nov 08, 2016	15.32	15.88	15.12	15.86	2,853,794	+0.40(+2.58%)
Nov 07, 2016	15.19	15.48	15.19	15.46	2,513,960	+0.31(+2.05%)
Nov 04, 2016	15.05	15.32	15.05	15.15	2,598,975	+0.13(+0.86%)
Nov 03, 2016	14.65	15.02	14.53	15.02	1,670,116	+0.37(+2.52%)
Nov 02, 2016	14.97	15.01	14.62	14.65	2,307,832	-0.36(-2.42%)
Nov 01, 2016	15.30	15.37	14.94	15.02	1,951,208	-0.33(-2.18%)
Oct 31, 2016	15.08	15.37	15.02	15.35	5,012,675	+0.31(+2.06%)
Oct 28, 2016	14.86	15.23	14.86	15.04	2,744,407	+0.15(+0.98%)
Oct 27, 2016	14.98	15.03	14.77	14.89	1,509,734	-0.08(-0.55%)
Oct 26, 2016	14.78	14.98	14.67	14.98	1,362,646	+0.13(+0.87%)
Oct 25, 2016	14.62	14.85	14.59	14.85	1,523,666	+0.20(+1.36%)
Oct 24, 2016	14.87	14.88	14.52	14.65	1,285,632	-0.08(-0.52%)
Oct 21, 2016	14.60	14.74	14.55	14.72	1,217,785	+0.04(+0.24%)
Oct 20, 2016	14.65	14.83	14.61	14.69	860,213	-0.01(-0.08%)
Oct 19, 2016	14.69	14.79	14.64	14.70	1,081,122	+0.04(+0.24%)
Oct 18, 2016	14.71	14.73	14.48	14.67	1,531,454	+0.11(+0.72%)
Oct 17, 2016	14.54	14.63	14.47	14.56	1,254,805	-0.01(-0.04%)
Oct 14, 2016	14.60	14.72	14.54	14.57	1,141,756	-0.07(-0.48%)
Oct 13, 2016	14.49	14.70	14.47	14.64	1,373,836	+0.08(+0.56%)
Oct 12, 2016	14.44	14.59	14.36	14.55	1,372,482	+0.13(+0.89%)
Oct 11, 2016	14.71	14.71	14.40	14.43	1,353,248	-0.36(-2.42%)
Oct 10, 2016	14.52	14.81	14.58	14.78	824,253	+0.26(+1.82%)
Oct 07, 2016	14.75	14.86	14.51	14.52	1,460,849	-0.21(-1.39%)
Oct 06, 2016	14.58	14.75	14.54	14.72	1,055,765	+0.06(+0.40%)
Oct 05, 2016	14.55	14.73	14.50	14.67	1,859,361	+0.21(+1.42%)
Oct 04, 2016	14.82	14.82	14.34	14.46	1,898,196	-0.37(-2.49%)
Oct 03, 2016	14.85	14.91	14.72	14.83	2,005,571	-0.07(-0.47%)
Sep 30, 2016	14.95	15.01	14.82	14.90	1,670,517	+0.02(+0.16%)
Sep 29, 2016	15.03	15.08	14.80	14.88	1,551,932	-0.15(-1.01%)
Sep 28, 2016	14.89	15.07	14.77	15.03	1,759,900	+0.18(+1.22%)
Sep 27, 2016	15.03	15.03	14.81	14.85	1,178,357	-0.07(-0.47%)
Sep 26, 2016	14.80	15.03	14.79	14.92	1,466,914	+0.12(+0.83%)
Sep 23, 2016	14.99	15.00	14.71	14.79	1,291,208	-0.25(-1.67%)
Sep 22, 2016	14.78	15.10	14.72	15.05	2,689,642	+0.36(+2.47%)
Sep 21, 2016	14.40	14.69	14.23	14.68	2,192,153	+0.31(+2.16%)
Sep 20, 2016	14.28	14.39	14.21	14.37	1,279,173	+0.18(+1.24%)
Sep 19, 2016	14.02	14.20	13.99	14.20	948,117	+0.28(+2.02%)
Sep 16, 2016	13.79	13.94	13.69	13.92	1,339,087	+0.05(+0.38%)
Sep 15, 2016	13.71	13.89	13.68	13.86	897,352	+0.18(+1.28%)
Sep 14, 2016	13.63	13.78	13.54	13.69	1,668,736	+0.12(+0.91%)
Sep 13, 2016	13.66	13.70	13.51	13.56	2,891,980	-0.17(-1.24%)
Sep 12, 2016	13.51	13.76	13.51	13.73	1,315,822	+0.18(+1.34%)
Sep 09, 2016	14.12	14.13	13.55	13.55	1,748,100	-0.71(-4.97%)
Sep 08, 2016	14.16	14.27	14.14	14.26	1,091,863	+0.11(+0.79%)
Sep 07, 2016	14.03	14.16	13.95	14.15	1,375,163	+0.08(+0.58%)
Sep 06, 2016	14.01	14.09	13.94	14.07	1,251,255	+0.07(+0.50%)
Sep 02, 2016	13.86	14.00	14.00	14.00	1,310,775	+0.19(+1.40%)

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.