Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.23	18.40	18.15	18.28	35,501	+0.02(+0.12%)
Nov 29, 2016	18.57	18.57	18.23	18.26	96,010	-0.62(-3.28%)
Nov 28, 2016	19.08	19.08	18.78	18.87	89,508	+0.09(+0.46%)
Nov 25, 2016	18.85	19.06	18.71	18.79	77,584	+0.21(+1.11%)
Nov 23, 2016		18.58	18.58	18.58	0	+0.38(+2.06%)
Nov 22, 2016	17.64	18.22	17.64	18.21	200,195	+0.81(+4.67%)
Nov 21, 2016	17.14	17.42	17.14	17.40	52,712	+0.44(+2.59%)
Nov 18, 2016	17.27	17.45	16.82	16.96	38,227	-0.28(-1.60%)
Nov 17, 2016	17.53	17.53	17.11	17.23	70,636	+0.04(+0.25%)
Nov 16, 2016	17.20	17.27	16.73	17.19	52,688	-0.17(-0.99%)
Nov 15, 2016	17.17	17.36	16.66	17.36	62,272	-0.14(-0.80%)
Nov 14, 2016	17.77	17.77	17.37	17.50	78,876	-0.02(-0.09%)
Nov 11, 2016	18.18	18.31	17.21	17.52	226,574	-0.37(-2.07%)
Nov 10, 2016	17.86	18.05	17.69	17.89	156,470	+0.98(+5.80%)
Nov 09, 2016	16.80	17.08	16.60	16.91	187,591	+0.61(+3.75%)
Nov 08, 2016	15.90	16.43	15.80	16.29	55,362	+0.58(+3.67%)
Nov 07, 2016	15.39	15.72	15.30	15.72	70,500	+0.74(+4.93%)
Nov 04, 2016	14.94	15.09	14.94	14.98	13,404	-0.07(-0.46%)
Nov 03, 2016	14.97	15.05	14.97	15.05	610	+0.16(+1.10%)
Nov 02, 2016	15.04	15.05	14.84	14.88	7,960	-0.16(-1.09%)
Nov 01, 2016	15.00	15.44	14.95	15.05	11,755	-0.03(-0.23%)
Oct 31, 2016	14.95	15.08	14.90	15.08	8,598	+0.24(+1.62%)
Oct 28, 2016	14.72	14.95	14.72	14.84	13,868	+0.05(+0.35%)
Oct 27, 2016	14.88	14.99	14.76	14.79	11,809	+0.02(+0.15%)
Oct 26, 2016	14.71	14.91	14.57	14.77	13,276	-0.08(-0.55%)
Oct 25, 2016	14.71	15.04	14.71	14.85	18,424	+0.38(+2.63%)
Oct 24, 2016	14.64	14.68	14.46	14.47	4,909	-0.13(-0.90%)
Oct 21, 2016	14.51	14.64	14.51	14.60	8,638	+0.09(+0.59%)
Oct 20, 2016	14.01	14.51	14.01	14.51	14,985	-0.00(-0.00%)
Oct 19, 2016	14.53	14.64	14.44	14.51	12,337	-0.07(-0.49%)
Oct 18, 2016	14.27	14.59	14.27	14.59	9,800	+0.41(+2.87%)
Oct 17, 2016	14.04	14.18	14.04	14.18	1,504	+0.08(+0.55%)
Oct 14, 2016	14.10	14.15	14.10	14.10	1,436	-0.03(-0.18%)
Oct 13, 2016	14.08	14.17	13.95	14.13	5,400	-0.12(-0.86%)
Oct 12, 2016	14.20	14.31	14.20	14.25	2,605	+0.20(+1.43%)
Oct 11, 2016	14.30	14.30	14.05	14.05	3,609	-0.26(-1.80%)
Oct 10, 2016	14.18	14.51	14.18	14.31	3,106	+0.13(+0.90%)
Oct 07, 2016	14.48	14.48	14.08	14.18	3,650	+0.16(+1.11%)
Oct 06, 2016	14.27	14.27	14.02	14.02	7,216	-0.25(-1.75%)
Oct 05, 2016	14.14	14.33	14.14	14.27	4,419	+0.28(+2.02%)
Oct 04, 2016	14.38	14.38	13.90	13.99	3,389	-0.39(-2.74%)
Oct 03, 2016	14.57	14.57	14.33	14.39	12,171	-0.04(-0.27%)
Sep 30, 2016	14.47	14.47	14.34	14.43	6,539	+0.07(+0.45%)
Sep 29, 2016	14.40	14.45	14.25	14.36	5,731	+0.03(+0.24%)
Sep 28, 2016	13.97	14.33	13.97	14.33	5,150	+0.36(+2.59%)
Sep 27, 2016	13.98	14.06	13.84	13.96	12,359	-0.26(-1.81%)
Sep 26, 2016	14.27	14.28	14.11	14.22	4,085	-0.12(-0.85%)
Sep 23, 2016	14.25	14.39	14.04	14.34	4,708	-0.08(-0.54%)
Sep 22, 2016	14.37	14.58	14.37	14.42	14,636	+0.34(+2.38%)
Sep 21, 2016	14.00	14.09	13.69	14.08	7,922	+0.24(+1.74%)
Sep 20, 2016	13.86	13.88	13.79	13.84	5,105	+0.07(+0.50%)
Sep 19, 2016	13.93	14.09	13.78	13.78	17,894	+0.03(+0.19%)
Sep 16, 2016	13.79	13.84	13.65	13.75	16,609	+0.09(+0.69%)
Sep 15, 2016	13.64	13.90	13.59	13.65	24,423	-0.02(-0.13%)
Sep 14, 2016	13.59	13.76	13.43	13.67	16,825	+0.27(+1.99%)
Sep 13, 2016	13.88	13.88	13.35	13.41	54,520	-0.52(-3.77%)
Sep 12, 2016	13.55	14.06	13.54	13.93	32,140	+0.07(+0.52%)
Sep 09, 2016	14.11	14.11	13.77	13.86	24,264	-0.42(-2.96%)
Sep 08, 2016	14.26	14.33	14.20	14.28	7,425	-0.01(-0.08%)
Sep 07, 2016	14.26	14.33	14.23	14.29	6,797	-0.01(-0.08%)
Sep 06, 2016	14.19	14.38	14.13	14.30	12,442	+0.20(+1.42%)
Sep 02, 2016	13.88	14.10	14.10	14.10	17,560	+0.39(+2.82%)

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.