Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.09	15.21	15.05	15.12	4,600,675	+0.19(+1.24%)
Nov 29, 2016	14.88	15.02	14.81	14.93	2,605,658	+0.09(+0.60%)
Nov 28, 2016	14.95	15.01	14.80	14.84	3,750,705	-0.15(-1.02%)
Nov 25, 2016	14.96	15.01	14.93	15.00	1,305,707	+0.04(+0.27%)
Nov 23, 2016		14.96	14.96	14.96	0	+0.12(+0.82%)
Nov 22, 2016	14.95	15.02	14.77	14.83	4,107,048	-0.03(-0.22%)
Nov 21, 2016	14.79	14.88	14.73	14.87	2,618,321	+0.10(+0.66%)
Nov 18, 2016	14.79	14.81	14.69	14.77	3,940,755	+0.02(+0.16%)
Nov 17, 2016	14.60	14.82	14.54	14.75	6,346,527	+0.12(+0.83%)
Nov 16, 2016	14.76	14.83	14.59	14.62	9,219,061	-0.36(-2.37%)
Nov 15, 2016	14.85	15.02	14.66	14.98	7,050,571	-0.02(-0.16%)
Nov 14, 2016	14.61	15.24	14.61	15.00	8,210,134	+0.24(+1.64%)
Nov 11, 2016	14.45	14.82	14.39	14.76	5,905,322	+0.27(+1.90%)
Nov 10, 2016	14.27	14.88	14.21	14.49	10,259,228	+0.37(+2.60%)
Nov 09, 2016	13.61	14.20	13.33	14.12	6,795,909	+0.68(+5.05%)
Nov 08, 2016	13.49	13.51	13.32	13.44	3,360,507	-0.07(-0.51%)
Nov 07, 2016	13.31	13.54	13.27	13.51	4,487,067	+0.40(+3.08%)
Nov 04, 2016	13.10	13.26	13.04	13.11	3,213,202	+0.00(+0.00%)
Nov 03, 2016	13.11	13.17	13.03	13.11	3,144,932	+0.06(+0.50%)
Nov 02, 2016	13.11	13.11	12.97	13.04	3,623,190	-0.07(-0.55%)
Nov 01, 2016	13.12	13.21	12.95	13.11	4,574,684	+0.00(+0.00%)
Oct 31, 2016	13.12	13.20	13.03	13.11	8,833,583	+0.04(+0.31%)
Oct 28, 2016	13.14	13.19	12.97	13.07	4,026,466	-0.08(-0.61%)
Oct 27, 2016	13.06	13.23	12.99	13.15	7,001,182	+0.18(+1.35%)
Oct 26, 2016	12.97	13.09	12.96	12.98	3,569,883	-0.03(-0.25%)
Oct 25, 2016	13.01	13.05	12.95	13.01	3,811,231	+0.05(+0.37%)
Oct 24, 2016	12.95	13.03	12.86	12.96	3,362,753	+0.10(+0.81%)
Oct 21, 2016	12.84	12.87	12.64	12.86	5,311,995	+0.13(+1.04%)
Oct 20, 2016	12.58	12.79	12.55	12.73	6,774,875	+0.09(+0.73%)
Oct 19, 2016	12.55	12.71	12.54	12.63	3,969,238	+0.14(+1.09%)
Oct 18, 2016	12.47	12.52	12.36	12.50	3,418,936	+0.16(+1.30%)
Oct 17, 2016	12.43	12.46	12.29	12.34	2,486,405	-0.06(-0.45%)
Oct 14, 2016	12.42	12.50	12.34	12.40	5,665,761	+0.08(+0.65%)
Oct 13, 2016	12.48	12.52	12.21	12.32	3,572,895	-0.26(-2.10%)
Oct 12, 2016	12.63	12.69	12.58	12.58	1,986,165	-0.03(-0.25%)
Oct 11, 2016	12.69	12.77	12.53	12.61	2,128,285	-0.09(-0.69%)
Oct 10, 2016	12.76	12.79	12.67	12.70	1,832,449	+0.05(+0.38%)
Oct 07, 2016	12.69	12.72	12.54	12.65	3,310,875	-0.03(-0.25%)
Oct 06, 2016	12.68	12.72	12.56	12.68	2,869,620	-0.01(-0.06%)
Oct 05, 2016	12.67	12.80	12.59	12.69	2,811,860	+0.10(+0.76%)
Oct 04, 2016	12.60	12.74	12.51	12.59	3,341,703	+0.01(+0.06%)
Oct 03, 2016	12.54	12.67	12.52	12.59	3,607,391	-0.06(-0.44%)
Sep 30, 2016	12.55	12.71	12.41	12.64	4,636,847	+0.16(+1.28%)
Sep 29, 2016	12.63	12.73	12.43	12.48	3,548,671	-0.18(-1.39%)
Sep 28, 2016	12.55	12.67	12.47	12.66	3,165,662	+0.14(+1.08%)
Sep 27, 2016	12.42	12.56	12.36	12.52	3,396,071	+0.11(+0.90%)
Sep 26, 2016	12.54	12.57	12.40	12.41	3,266,495	-0.22(-1.77%)
Sep 23, 2016	12.63	12.74	12.61	12.63	3,698,733	-0.03(-0.25%)
Sep 22, 2016	12.76	12.76	12.52	12.67	2,386,332	+0.10(+0.83%)
Sep 21, 2016	12.62	12.63	12.46	12.56	2,560,868	+0.03(+0.25%)
Sep 20, 2016	12.62	12.65	12.52	12.53	2,925,920	-0.02(-0.19%)
Sep 19, 2016	12.60	12.69	12.50	12.55	2,956,594	+0.00(+0.00%)
Sep 16, 2016	12.61	12.65	12.50	12.55	6,569,121	-0.18(-1.38%)
Sep 15, 2016	12.70	12.79	12.64	12.73	5,554,763	+0.06(+0.47%)
Sep 14, 2016	12.74	12.83	12.63	12.67	4,275,177	-0.12(-0.91%)
Sep 13, 2016	12.83	12.83	12.63	12.79	4,414,018	-0.13(-0.99%)
Sep 12, 2016	12.82	12.95	12.70	12.91	4,055,790	+0.06(+0.50%)
Sep 09, 2016	12.99	13.06	12.85	12.85	3,824,723	-0.15(-1.17%)
Sep 08, 2016	13.03	13.06	12.95	13.00	3,251,946	-0.01(-0.06%)
Sep 07, 2016	12.86	13.03	12.80	13.01	3,019,321	+0.13(+0.99%)
Sep 06, 2016	13.09	13.11	12.84	12.88	3,751,950	-0.17(-1.29%)
Sep 02, 2016	12.95	13.05	13.05	13.05	2,790,024	+0.12(+0.93%)

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.