Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.12	14.35	13.65	13.78	350,270	-0.34(-2.39%)
Nov 29, 2016	14.12	14.32	13.95	14.12	188,256	-0.02(-0.11%)
Nov 28, 2016	13.89	14.31	13.88	14.13	97,535	+0.24(+1.71%)
Nov 25, 2016	13.73	13.89	13.63	13.89	58,150	+0.15(+1.11%)
Nov 23, 2016		13.74	13.74	13.74	0	-0.30(-2.13%)
Nov 22, 2016	14.16	14.37	13.92	14.04	148,502	-0.09(-0.65%)
Nov 21, 2016	13.87	14.13	13.78	14.13	99,623	+0.38(+2.78%)
Nov 18, 2016	13.79	13.97	13.74	13.75	197,835	-0.05(-0.33%)
Nov 17, 2016	13.65	13.89	13.56	13.79	69,202	+0.19(+1.41%)
Nov 16, 2016	13.55	13.60	13.44	13.60	46,095	+0.02(+0.17%)
Nov 15, 2016	13.43	13.69	13.32	13.58	72,086	+0.26(+1.95%)
Nov 14, 2016	13.66	13.76	13.24	13.32	381,379	-0.36(-2.63%)
Nov 11, 2016	13.73	13.83	13.27	13.68	205,345	-0.18(-1.27%)
Nov 10, 2016	14.12	14.21	13.79	13.86	80,635	-0.21(-1.52%)
Nov 09, 2016	13.59	14.25	13.59	14.07	118,612	-0.12(-0.86%)
Nov 08, 2016	14.03	14.27	14.03	14.19	96,009	+0.06(+0.43%)
Nov 07, 2016	14.10	14.28	13.99	14.13	108,207	+0.20(+1.43%)
Nov 04, 2016	14.12	14.12	13.93	13.93	210,584	-0.18(-1.25%)
Nov 03, 2016	14.26	14.33	13.92	14.11	128,616	+0.01(+0.05%)
Nov 02, 2016	14.38	14.38	14.10	14.10	260,805	-0.22(-1.55%)
Nov 01, 2016	14.33	14.53	14.31	14.32	179,738	-0.08(-0.58%)
Oct 31, 2016	14.28	14.41	14.25	14.41	99,313	+0.11(+0.80%)
Oct 28, 2016	14.28	14.43	14.26	14.29	69,700	+0.02(+0.11%)
Oct 27, 2016	14.30	14.30	14.17	14.28	51,579	+0.02(+0.11%)
Oct 26, 2016	14.25	14.34	14.06	14.26	136,237	+0.02(+0.16%)
Oct 25, 2016	14.24	14.35	14.18	14.24	66,662	-0.08(-0.59%)
Oct 24, 2016	14.44	14.48	14.15	14.32	81,919	-0.01(-0.05%)
Oct 21, 2016	14.11	14.40	13.86	14.33	518,757	+0.24(+1.68%)
Oct 20, 2016	13.77	14.16	13.73	14.09	1,308,547	+0.27(+1.94%)
Oct 19, 2016	13.84	13.96	13.60	13.82	1,233,955	-0.05(-0.33%)
Oct 18, 2016	14.19	14.19	13.86	13.87	902,423	-0.15(-1.09%)
Oct 17, 2016	14.11	14.20	13.91	14.02	681,610	-0.15(-1.03%)
Oct 14, 2016	14.14	14.20	14.12	14.17	172,927	+0.03(+0.22%)
Oct 13, 2016	14.09	14.18	13.96	14.14	258,702	+0.02(+0.11%)
Oct 12, 2016	14.34	14.36	14.05	14.12	137,729	-0.18(-1.28%)
Oct 11, 2016	14.28	14.31	14.18	14.31	134,383	+0.02(+0.11%)
Oct 10, 2016	14.35	14.35	14.18	14.29	825,420	-0.05(-0.37%)
Oct 07, 2016	14.31	14.47	14.27	14.35	346,090	+0.00(+0.00%)
Oct 06, 2016	14.22	14.38	14.15	14.35	288,301	+0.02(+0.11%)
Oct 05, 2016	14.48	14.48	14.25	14.33	419,714	-0.02(-0.11%)
Oct 04, 2016	14.09	14.36	14.00	14.35	362,090	+0.22(+1.57%)
Oct 03, 2016	14.01	14.22	13.94	14.12	279,045	+0.11(+0.82%)
Sep 30, 2016	14.15	14.16	13.92	14.01	189,938	+0.02(+0.16%)
Sep 29, 2016	13.97	14.16	13.97	13.99	242,975	-0.10(-0.71%)
Sep 28, 2016	14.01	14.15	13.97	14.09	194,219	+0.06(+0.44%)
Sep 27, 2016	14.09	14.15	14.01	14.02	151,196	-0.08(-0.54%)
Sep 26, 2016	14.23	14.38	14.07	14.10	229,599	-0.23(-1.60%)
Sep 23, 2016	14.26	14.37	14.20	14.33	178,990	-0.01(-0.05%)
Sep 22, 2016	14.41	14.41	14.17	14.34	276,461	+0.08(+0.59%)
Sep 21, 2016	14.18	14.30	14.08	14.25	193,745	+0.11(+0.81%)
Sep 20, 2016	14.25	14.25	14.09	14.14	196,427	-0.01(-0.05%)
Sep 19, 2016	14.22	14.38	14.11	14.15	460,734	-0.11(-0.75%)
Sep 16, 2016	14.18	14.31	14.16	14.25	146,796	+0.08(+0.54%)
Sep 15, 2016	14.12	14.26	13.99	14.18	218,584	+0.21(+1.48%)
Sep 14, 2016	13.89	14.15	13.89	13.97	79,913	+0.12(+0.88%)
Sep 13, 2016	13.91	13.91	13.70	13.85	67,630	-0.25(-1.74%)
Sep 12, 2016	13.78	14.12	13.78	14.09	120,780	+0.21(+1.49%)
Sep 09, 2016	14.14	14.28	13.79	13.89	169,243	-0.49(-3.41%)
Sep 08, 2016	14.33	14.46	14.12	14.38	115,018	-0.09(-0.63%)
Sep 07, 2016	14.38	14.54	14.13	14.47	148,856	+0.08(+0.59%)
Sep 06, 2016	13.98	14.54	13.98	14.38	484,003	+0.65(+4.74%)
Sep 02, 2016	13.76	13.73	13.73	13.73	81,385	-0.06(-0.44%)

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.