Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.17	16.17	14.26	15.91	278,784	-0.24(-1.49%)
Nov 29, 2016	17.03	17.24	15.32	16.15	198,378	-0.84(-4.94%)
Nov 28, 2016	16.53	17.63	16.52	16.99	273,992	+0.41(+2.47%)
Nov 25, 2016	16.65	16.94	16.16	16.58	41,318	+0.01(+0.06%)
Nov 23, 2016		16.57	16.57	16.57	0	-0.30(-1.78%)
Nov 22, 2016	16.69	16.98	15.75	16.87	174,638	+0.10(+0.60%)
Nov 21, 2016	16.74	16.90	16.22	16.77	91,929	+0.02(+0.12%)
Nov 18, 2016	16.18	16.99	16.05	16.75	156,094	+0.63(+3.91%)
Nov 17, 2016	15.46	16.55	15.39	16.12	205,857	+0.73(+4.74%)
Nov 16, 2016	15.26	15.50	15.09	15.39	67,562	+0.01(+0.07%)
Nov 15, 2016	15.25	15.69	15.16	15.38	98,345	+0.16(+1.05%)
Nov 14, 2016	15.36	15.50	15.13	15.22	45,560	-0.01(-0.07%)
Nov 11, 2016	15.16	15.66	15.07	15.23	280,899	-0.02(-0.13%)
Nov 10, 2016	15.00	15.47	14.84	15.25	244,334	+0.36(+2.42%)
Nov 09, 2016	14.16	15.09	13.77	14.89	83,095	+0.46(+3.19%)
Nov 08, 2016	14.59	15.00	13.91	14.43	310,855	-0.11(-0.76%)
Nov 07, 2016	14.22	14.95	13.80	14.54	212,865	+0.66(+4.76%)
Nov 04, 2016	13.85	14.31	13.84	13.88	131,566	-0.13(-0.93%)
Nov 03, 2016	14.84	14.84	12.92	14.01	262,550	-0.41(-2.84%)
Nov 02, 2016	14.56	14.78	14.05	14.42	240,079	-0.14(-0.96%)
Nov 01, 2016	14.95	14.95	14.36	14.56	78,069	-0.16(-1.09%)
Oct 31, 2016	14.50	14.91	14.25	14.72	71,294	+0.17(+1.17%)
Oct 28, 2016	15.22	15.38	14.25	14.55	195,498	-0.63(-4.15%)
Oct 27, 2016	15.73	15.73	15.00	15.18	159,534	-0.41(-2.63%)
Oct 26, 2016	15.43	15.81	15.21	15.59	131,406	+0.03(+0.19%)
Oct 25, 2016	15.47	15.80	15.13	15.56	119,447	+0.11(+0.71%)
Oct 24, 2016	15.10	15.60	15.10	15.45	141,748	+0.31(+2.05%)
Oct 21, 2016	14.75	15.40	14.40	15.14	134,232	+0.31(+2.09%)
Oct 20, 2016	14.36	14.97	14.26	14.83	108,169	+0.39(+2.70%)
Oct 19, 2016	14.64	14.69	14.25	14.44	188,504	-0.34(-2.30%)
Oct 18, 2016	14.99	15.15	14.25	14.78	325,169	-0.19(-1.27%)
Oct 17, 2016	15.65	15.91	14.87	14.97	98,801	-0.60(-3.85%)
Oct 14, 2016	15.28	15.70	15.00	15.57	245,114	+0.37(+2.43%)
Oct 13, 2016	14.93	15.29	14.86	15.20	166,903	+0.06(+0.40%)
Oct 12, 2016	15.58	15.74	14.83	15.14	423,794	-0.54(-3.44%)
Oct 11, 2016	16.25	16.25	15.55	15.68	568,148	-0.08(-0.51%)
Oct 10, 2016	15.95	16.33	15.44	15.76	321,367	-0.37(-2.29%)
Oct 07, 2016	16.22	16.23	15.60	16.13	263,953	-0.09(-0.55%)
Oct 06, 2016	15.73	16.39	15.60	16.22	408,714	+0.50(+3.18%)
Oct 05, 2016	17.63	18.09	15.17	15.72	1,211,715	-1.29(-7.58%)
Oct 04, 2016	16.90	18.19	16.74	17.01	1,209,075	+0.27(+1.61%)
Oct 03, 2016	16.54	17.73	16.13	16.74	878,999	-0.12(-0.71%)
Sep 30, 2016	16.32	17.34	16.31	16.86	678,651	+0.54(+3.31%)
Sep 29, 2016	16.50	16.82	15.82	16.32	338,533	-0.18(-1.09%)
Sep 28, 2016	17.23	17.85	16.27	16.50	558,277	-0.52(-3.06%)
Sep 27, 2016	16.01	17.25	16.00	17.02	807,915	+0.78(+4.80%)
Sep 26, 2016	14.81	16.33	14.40	16.24	752,405	+1.18(+7.84%)
Sep 23, 2016	16.75	16.75	15.00	15.06	859,685	-1.80(-10.68%)
Sep 22, 2016	18.10	18.45	16.80	16.86	1,167,788	-0.69(-3.93%)
Sep 21, 2016	17.48	17.75	17.10	17.55	893,692	+0.54(+3.17%)
Sep 20, 2016	17.29	17.45	16.10	17.01	1,113,521	+0.51(+3.09%)
Sep 19, 2016	17.30	18.73	16.50	16.50	3,912,324	+1.25(+8.20%)

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.