Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.46	15.54	15.35	15.35	4,326	+0.35(+2.33%)
Nov 29, 2016	15.02	15.05	14.99	15.00	3,940	+0.05(+0.33%)
Nov 28, 2016	14.95	15.00	14.94	14.95	2,898	-0.10(-0.66%)
Nov 25, 2016	15.37	15.37	15.05	15.05	51,572	+0.30(+2.03%)
Nov 23, 2016		14.75	14.75	14.75	0	-0.15(-1.01%)
Nov 22, 2016	14.91	14.91	14.90	14.90	2,460	+0.15(+1.02%)
Nov 21, 2016	14.78	14.90	14.67	14.75	8,500	+0.26(+1.79%)
Nov 18, 2016	14.38	14.49	14.38	14.49	2,432	+0.05(+0.38%)
Nov 17, 2016	14.33	14.58	14.33	14.44	3,100	+0.29(+2.01%)
Nov 16, 2016	14.13	14.20	14.07	14.15	7,871	+0.09(+0.64%)
Nov 15, 2016	13.98	14.06	13.98	14.06	2,310	+0.59(+4.38%)
Nov 14, 2016	13.51	13.51	13.47	13.47	548	-0.22(-1.61%)
Nov 11, 2016	14.02	14.02	13.69	13.69	3,147	-0.62(-4.33%)
Nov 10, 2016	14.22	14.31	14.13	14.31	3,659	-0.07(-0.47%)
Nov 09, 2016	14.38	14.38	14.38	14.38	700	+0.10(+0.68%)
Nov 07, 2016		14.28	14.28	14.28	138	-0.23(-1.59%)
Nov 04, 2016	14.41	14.51	14.27	14.51	1,697	+0.22(+1.54%)
Nov 03, 2016	14.32	14.35	14.29	14.29	3,449	-0.13(-0.88%)
Nov 02, 2016	14.43	14.48	14.42	14.42	2,216	+0.06(+0.45%)
Nov 01, 2016	14.57	14.57	14.35	14.35	820	-0.30(-2.03%)
Oct 31, 2016	14.45	14.65	14.45	14.65	2,827	+0.29(+2.02%)
Oct 28, 2016	14.47	14.47	14.36	14.36	860	-0.36(-2.45%)
Oct 27, 2016	14.82	14.82	14.72	14.72	2,039	+0.22(+1.52%)
Oct 26, 2016	14.38	14.51	14.38	14.50	3,232	+0.03(+0.21%)
Oct 25, 2016	14.48	14.48	14.47	14.47	584	+0.03(+0.21%)
Oct 24, 2016	14.44	14.44	14.44	14.44	187	-0.07(-0.48%)
Oct 21, 2016	14.51	14.51	14.44	14.51	912	+0.12(+0.83%)
Oct 20, 2016	14.37	14.39	14.37	14.39	2,100	-0.08(-0.55%)
Oct 19, 2016	14.23	14.48	14.23	14.47	4,662	+0.37(+2.62%)
Oct 18, 2016	14.10	14.10	14.10	14.10	108	+0.15(+1.08%)
Oct 17, 2016	13.97	13.97	13.95	13.95	323	+0.02(+0.14%)
Oct 14, 2016	13.93	13.93	13.93	13.93	882	-0.14(-1.02%)
Oct 13, 2016	13.94	14.07	13.94	14.07	1,345	+0.02(+0.17%)
Oct 12, 2016	14.03	14.15	14.03	14.05	3,131	+0.21(+1.52%)
Oct 11, 2016	13.98	13.98	13.84	13.84	906	-0.40(-2.81%)
Oct 10, 2016	14.24	14.24	14.24	14.24	143	+0.24(+1.69%)
Oct 07, 2016	13.98	14.00	13.98	14.00	1,684	+0.06(+0.44%)
Oct 06, 2016	14.15	14.15	13.92	13.94	761	+0.03(+0.24%)
Oct 05, 2016	13.99	14.04	13.91	13.91	8,228	-0.11(-0.81%)
Oct 04, 2016	14.02	14.02	14.02	14.02	1,103	-0.14(-0.96%)
Oct 03, 2016	14.14	14.16	14.14	14.16	634	+0.02(+0.14%)
Sep 30, 2016	14.02	14.14	13.95	14.14	3,591	+0.19(+1.36%)
Sep 29, 2016	14.05	14.05	13.95	13.95	2,948	-0.05(-0.36%)
Sep 28, 2016	13.90	14.16	13.90	14.00	4,135	+0.04(+0.29%)
Sep 27, 2016	14.03	14.15	13.80	13.96	2,071	+0.00(+0.00%)
Sep 26, 2016	13.87	13.99	13.87	13.96	558	+0.09(+0.65%)
Sep 23, 2016	13.99	13.99	13.87	13.87	1,311	-0.05(-0.36%)
Sep 22, 2016	14.00	14.04	13.92	13.92	5,436	-0.01(-0.07%)
Sep 21, 2016	13.73	13.93	13.73	13.93	3,260	+0.36(+2.65%)
Sep 20, 2016	13.59	13.59	13.57	13.57	1,184	-0.02(-0.15%)
Sep 19, 2016	13.58	13.59	13.53	13.59	4,628	+0.08(+0.59%)
Sep 16, 2016	13.69	13.69	12.96	13.51	7,530	+0.02(+0.15%)
Sep 15, 2016	13.42	13.68	13.42	13.49	4,600	-0.17(-1.24%)
Sep 14, 2016	13.59	13.66	13.59	13.66	2,514	+0.12(+0.89%)
Sep 13, 2016	13.59	13.59	13.54	13.54	236	+0.20(+1.50%)
Sep 12, 2016	13.34	13.34	13.34	13.34	363	-0.14(-1.04%)
Sep 09, 2016	13.48	13.59	13.48	13.48	1,855	-0.16(-1.17%)
Sep 08, 2016	13.62	13.67	13.62	13.64	2,371	+0.26(+1.94%)
Sep 07, 2016	13.51	13.53	13.38	13.38	1,746	+0.26(+1.98%)
Sep 06, 2016	13.12	13.12	13.12	13.12	487	+0.00(+0.04%)
Sep 02, 2016		13.12	13.12	13.12	0	+0.04(+0.27%)

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.