Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	11.95	12.35	11.88	12.19	4,329,603	+0.19(+1.62%)
Oct 28, 2016	12.39	12.44	11.92	12.00	7,179,789	-0.50(-4.02%)
Oct 27, 2016	12.23	12.64	12.00	12.50	6,028,719	-0.23(-1.79%)
Oct 26, 2016	12.76	12.87	12.63	12.73	2,471,955	-0.08(-0.62%)
Oct 25, 2016	13.25	13.25	12.61	12.81	4,079,322	-0.50(-3.78%)
Oct 24, 2016	13.56	13.59	13.27	13.31	2,116,171	-0.07(-0.56%)
Oct 21, 2016	13.15	13.40	13.09	13.39	1,300,457	+0.13(+0.99%)
Oct 20, 2016	13.41	13.45	13.19	13.25	1,899,097	-0.26(-1.90%)
Oct 19, 2016	13.25	13.58	13.23	13.51	1,751,078	+0.30(+2.29%)
Oct 18, 2016	13.32	13.33	13.09	13.21	1,079,748	+0.13(+1.00%)
Oct 17, 2016	13.13	13.21	13.06	13.08	1,820,667	-0.07(-0.56%)
Oct 14, 2016	13.32	13.40	13.03	13.15	1,914,253	+0.01(+0.09%)
Oct 13, 2016	13.07	13.20	12.88	13.14	2,302,161	-0.15(-1.16%)
Oct 12, 2016	13.34	13.40	13.19	13.29	1,977,827	-0.07(-0.52%)
Oct 11, 2016	13.71	13.73	13.31	13.36	2,379,217	-0.39(-2.85%)
Oct 10, 2016	14.01	14.06	13.74	13.76	2,161,937	-0.09(-0.66%)
Oct 07, 2016	14.17	14.19	13.76	13.85	1,856,073	-0.24(-1.74%)
Oct 06, 2016	14.06	14.16	13.92	14.09	1,853,142	-0.01(-0.08%)
Oct 05, 2016	13.87	14.17	13.70	14.10	2,993,142	+0.46(+3.38%)
Oct 04, 2016	13.94	13.97	13.61	13.64	1,492,805	-0.20(-1.44%)
Oct 03, 2016	13.77	13.94	13.70	13.84	1,782,180	+0.08(+0.58%)
Sep 30, 2016	13.64	13.85	13.52	13.76	2,393,053	+0.09(+0.67%)
Sep 29, 2016	13.89	13.99	13.59	13.67	2,147,944	-0.16(-1.15%)
Sep 28, 2016	13.65	13.84	13.48	13.83	1,411,086	+0.26(+1.93%)
Sep 27, 2016	13.48	13.62	13.39	13.57	1,615,655	+0.01(+0.04%)
Sep 26, 2016	13.62	13.70	13.48	13.56	1,398,695	-0.10(-0.71%)
Sep 23, 2016	13.94	14.05	13.62	13.66	1,499,981	-0.30(-2.16%)
Sep 22, 2016	13.87	14.00	13.82	13.96	2,830,946	+0.26(+1.91%)
Sep 21, 2016	13.56	13.72	13.46	13.70	1,515,569	+0.33(+2.47%)
Sep 20, 2016	13.52	13.53	13.32	13.37	1,718,569	-0.11(-0.84%)
Sep 19, 2016	13.69	13.78	13.39	13.48	2,011,985	-0.06(-0.46%)
Sep 16, 2016	13.21	13.58	13.15	13.54	3,385,794	+0.22(+1.62%)
Sep 15, 2016	13.23	13.44	13.20	13.33	2,269,864	+0.10(+0.73%)
Sep 14, 2016	13.35	13.44	13.20	13.23	1,475,642	-0.10(-0.77%)
Sep 13, 2016	13.39	13.54	13.33	13.33	3,333,655	-0.28(-2.09%)
Sep 12, 2016	13.39	13.72	13.29	13.62	2,863,239	+0.05(+0.38%)
Sep 09, 2016	13.73	13.94	13.50	13.57	2,565,944	-0.34(-2.41%)
Sep 08, 2016	13.86	13.98	13.75	13.90	1,600,547	+0.06(+0.45%)
Sep 07, 2016	13.77	13.90	13.74	13.84	1,531,260	+0.07(+0.50%)
Sep 06, 2016	13.85	13.85	13.57	13.77	1,544,908	-0.03(-0.21%)
Sep 02, 2016	13.85	13.80	13.80	13.80	1,812,131	+0.11(+0.83%)
Sep 01, 2016	13.85	13.90	13.54	13.69	2,955,763	-0.21(-1.51%)
Aug 31, 2016	13.88	13.97	13.76	13.90	1,591,707	-0.06(-0.45%)
Aug 30, 2016	13.87	14.07	13.83	13.96	1,425,340	+0.02(+0.16%)
Aug 29, 2016	13.91	14.02	13.87	13.94	1,941,213	+0.02(+0.12%)
Aug 26, 2016	14.09	14.17	13.79	13.92	2,115,711	-0.06(-0.41%)
Aug 25, 2016	14.01	14.06	13.90	13.98	2,008,522	-0.03(-0.20%)
Aug 24, 2016	14.19	14.29	13.97	14.01	2,216,611	-0.25(-1.76%)
Aug 23, 2016	14.11	14.42	14.11	14.26	3,971,956	+0.27(+1.91%)
Aug 22, 2016	13.91	14.03	13.82	13.99	1,894,558	-0.05(-0.36%)
Aug 19, 2016	13.76	14.13	13.74	14.04	3,365,046	+0.16(+1.19%)
Aug 18, 2016	13.66	13.90	13.64	13.87	2,508,469	+0.24(+1.75%)
Aug 17, 2016	13.53	13.70	13.49	13.64	3,969,059	+0.04(+0.29%)
Aug 16, 2016	13.45	13.64	13.35	13.60	2,323,848	+0.13(+0.93%)
Aug 15, 2016	13.27	13.50	13.24	13.47	2,498,623	+0.26(+1.94%)
Aug 12, 2016	13.24	13.31	13.10	13.21	2,298,177	-0.01(-0.04%)
Aug 11, 2016	13.25	13.33	13.15	13.22	2,221,049	+0.01(+0.04%)
Aug 10, 2016	13.34	13.47	13.20	13.21	1,882,195	-0.03(-0.22%)
Aug 09, 2016	13.62	13.64	13.17	13.24	2,794,669	-0.35(-2.55%)
Aug 08, 2016	13.40	13.65	13.36	13.59	3,084,611	+0.24(+1.83%)
Aug 05, 2016	13.13	13.40	13.13	13.35	2,435,275	+0.28(+2.18%)
Aug 04, 2016	13.07	13.17	13.02	13.06	2,082,870	-0.02(-0.17%)
Aug 03, 2016	12.92	13.12	12.86	13.08	2,103,335	+0.15(+1.19%)
Aug 02, 2016	12.98	13.13	12.86	12.93	3,092,963	-0.11(-0.83%)

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.