Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.00	17.20	16.87	16.98	438,462	+0.16(+0.95%)
Nov 29, 2016	16.77	17.00	16.76	16.82	378,616	+0.02(+0.12%)
Nov 28, 2016	16.94	17.26	16.73	16.80	412,948	-0.19(-1.12%)
Nov 25, 2016	16.97	17.07	16.80	16.99	169,963	+0.05(+0.30%)
Nov 23, 2016		16.94	16.94	16.94	0	+0.09(+0.53%)
Nov 22, 2016	16.80	17.00	16.77	16.85	275,285	+0.05(+0.30%)
Nov 21, 2016	16.61	16.85	16.61	16.80	496,208	+0.29(+1.76%)
Nov 18, 2016	16.56	16.60	15.95	16.51	688,362	-0.07(-0.42%)
Nov 17, 2016	16.69	16.87	16.50	16.58	468,980	-0.07(-0.42%)
Nov 16, 2016	16.64	16.77	16.50	16.65	370,484	-0.10(-0.60%)
Nov 15, 2016	16.46	16.80	16.12	16.75	380,192	+0.22(+1.33%)
Nov 14, 2016	16.94	17.28	16.41	16.53	578,868	-0.25(-1.49%)
Nov 11, 2016	16.85	17.09	16.72	16.78	654,389	-0.15(-0.89%)
Nov 10, 2016	16.88	17.16	16.58	16.93	592,979	+0.34(+2.05%)
Nov 09, 2016	15.99	16.73	15.98	16.59	781,046	+0.67(+4.21%)
Nov 08, 2016	15.71	16.13	15.50	15.92	458,401	+0.10(+0.63%)
Nov 07, 2016	15.84	16.11	15.65	15.82	505,905	+0.39(+2.53%)
Nov 04, 2016	15.35	15.88	15.28	15.43	433,300	+0.08(+0.52%)
Nov 03, 2016	15.16	15.47	15.09	15.35	529,554	+0.30(+1.99%)
Nov 02, 2016	15.30	15.93	14.70	15.05	852,268	+0.33(+2.24%)
Nov 01, 2016	15.15	15.19	14.48	14.72	536,774	-0.39(-2.58%)
Oct 31, 2016	15.20	15.33	15.06	15.11	514,412	-0.03(-0.20%)
Oct 28, 2016	15.29	15.30	14.89	15.14	364,767	-0.19(-1.24%)
Oct 27, 2016	15.50	15.50	15.09	15.33	356,724	-0.13(-0.84%)
Oct 26, 2016	15.61	15.65	15.31	15.46	472,991	+0.63(+4.25%)
Oct 25, 2016	14.87	15.04	14.67	14.83	170,188	-0.05(-0.34%)
Oct 24, 2016	14.90	15.03	14.90	14.88	172,761	+0.09(+0.61%)
Oct 21, 2016	14.85	15.18	14.76	14.79	177,000	-0.22(-1.47%)
Oct 20, 2016	14.87	15.06	14.78	15.01	193,956	+0.13(+0.87%)
Oct 19, 2016	14.79	14.98	14.76	14.88	194,984	+0.14(+0.95%)
Oct 18, 2016	14.64	14.93	14.45	14.74	276,190	+0.29(+2.01%)
Oct 17, 2016	14.49	14.58	14.24	14.45	213,747	-0.01(-0.07%)
Oct 14, 2016	14.68	14.79	14.37	14.46	222,912	+0.04(+0.28%)
Oct 13, 2016	14.25	14.52	14.05	14.42	306,598	-0.01(-0.07%)
Oct 12, 2016	14.51	14.59	14.38	14.43	162,684	-0.06(-0.41%)
Oct 11, 2016	14.72	14.74	14.34	14.49	207,449	-0.11(-0.75%)
Oct 10, 2016	14.65	14.77	14.51	14.60	183,750	+0.13(+0.90%)
Oct 07, 2016	14.65	14.67	14.32	14.47	276,425	-0.15(-1.03%)
Oct 06, 2016	14.69	14.77	14.51	14.62	327,985	-0.10(-0.68%)
Oct 05, 2016	14.66	14.99	14.61	14.72	523,296	+0.17(+1.17%)
Oct 04, 2016	14.83	14.89	14.48	14.55	339,658	-0.21(-1.42%)
Oct 03, 2016	14.67	14.88	14.53	14.76	303,888	-0.05(-0.34%)
Sep 30, 2016	14.47	14.96	14.39	14.81	541,053	+0.48(+3.35%)
Sep 29, 2016	14.52	14.74	14.06	14.33	482,438	-0.30(-2.05%)
Sep 28, 2016	14.64	14.79	14.36	14.63	319,048	+0.05(+0.34%)
Sep 27, 2016	14.52	14.62	14.35	14.58	517,979	+0.07(+0.48%)
Sep 26, 2016	15.05	15.05	14.46	14.51	683,196	-0.58(-3.84%)
Sep 23, 2016	15.43	15.55	14.98	15.09	357,930	-0.34(-2.20%)
Sep 22, 2016	15.80	15.85	15.34	15.43	362,070	-0.14(-0.90%)
Sep 21, 2016	15.71	15.80	15.56	15.57	541,529	-0.02(-0.13%)
Sep 20, 2016	15.89	15.99	15.51	15.59	349,803	-0.21(-1.33%)
Sep 19, 2016	15.79	15.99	15.59	15.80	272,278	+0.10(+0.64%)
Sep 16, 2016	15.48	15.84	15.48	15.70	781,121	+0.12(+0.77%)
Sep 15, 2016	15.36	15.71	15.35	15.58	596,378	+0.25(+1.63%)
Sep 14, 2016	15.24	15.53	15.12	15.33	214,948	+0.05(+0.33%)
Sep 13, 2016	15.51	15.51	15.11	15.28	360,597	-0.38(-2.43%)
Sep 12, 2016	15.41	15.69	15.20	15.66	375,207	+0.10(+0.64%)
Sep 09, 2016	16.60	16.60	15.51	15.56	406,600	-0.57(-3.53%)
Sep 08, 2016	16.10	16.22	15.94	16.13	197,437	+0.03(+0.19%)
Sep 07, 2016	16.03	16.15	15.92	16.10	199,289	+0.03(+0.19%)
Sep 06, 2016	16.30	16.39	15.95	16.07	224,643	-0.11(-0.68%)
Sep 02, 2016	16.15	16.18	16.18	16.18	332,100	+0.11(+0.68%)

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.