Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.83	14.83	14.74	14.80	17,190	+0.06(+0.39%)
Nov 29, 2016	14.77	14.82	14.75	14.75	27,514	-0.02(-0.13%)
Nov 28, 2016	14.80	14.88	14.75	14.77	193,801	+0.04(+0.26%)
Nov 25, 2016	14.87	14.87	14.73	14.73	4,406	-0.03(-0.19%)
Nov 23, 2016		14.76	14.76	14.76	0	-0.01(-0.06%)
Nov 22, 2016	14.87	14.87	14.72	14.77	35,518	+0.00(+0.00%)
Nov 21, 2016	14.77	14.87	14.70	14.77	26,591	+0.21(+1.44%)
Nov 18, 2016	14.65	14.65	14.53	14.56	29,270	-0.05(-0.33%)
Nov 17, 2016	14.72	14.80	14.59	14.60	68,351	-0.15(-1.03%)
Nov 16, 2016	14.95	14.95	14.72	14.76	479,910	-0.16(-1.09%)
Nov 15, 2016	14.97	14.98	14.89	14.92	31,290	-0.03(-0.19%)
Nov 14, 2016	15.01	15.04	14.89	14.95	38,026	-0.07(-0.44%)
Nov 11, 2016	15.02	15.08	15.00	15.01	21,986	+0.03(+0.19%)
Nov 10, 2016	14.99	15.08	14.95	14.99	64,785	-0.01(-0.06%)
Nov 09, 2016	14.94	15.06	14.89	15.00	30,492	-0.13(-0.88%)
Nov 08, 2016	15.01	15.13	15.01	15.13	8,189	+0.11(+0.70%)
Nov 07, 2016	15.13	15.13	15.01	15.02	6,875	+0.01(+0.06%)
Nov 04, 2016	15.01	15.07	14.98	15.01	7,148	+0.04(+0.26%)
Nov 03, 2016	15.02	15.06	14.96	14.98	8,545	+0.06(+0.38%)
Nov 02, 2016	14.96	15.04	14.92	14.92	9,698	-0.06(-0.38%)
Nov 01, 2016	14.87	15.01	14.87	14.98	19,765	+0.04(+0.28%)
Oct 31, 2016	14.98	15.00	14.92	14.93	26,431	-0.01(-0.06%)
Oct 28, 2016	14.92	15.01	14.89	14.94	52,488	+0.04(+0.25%)
Oct 27, 2016	15.00	15.00	14.89	14.91	27,215	-0.02(-0.13%)
Oct 26, 2016	14.96	14.98	14.92	14.93	18,381	-0.05(-0.32%)
Oct 25, 2016	14.98	15.00	14.93	14.97	16,697	-0.03(-0.19%)
Oct 24, 2016	15.11	15.11	14.93	15.00	27,268	-0.05(-0.32%)
Oct 21, 2016	15.08	15.08	14.97	15.05	22,197	-0.07(-0.44%)
Oct 20, 2016	15.15	15.17	15.08	15.12	15,027	-0.04(-0.25%)
Oct 19, 2016	15.28	15.28	15.13	15.15	27,486	-0.06(-0.37%)
Oct 18, 2016	15.26	15.26	15.21	15.21	10,105	+0.10(+0.69%)
Oct 17, 2016	14.97	15.16	14.93	15.11	205,850	+0.01(+0.07%)
Oct 14, 2016	15.02	15.10	14.96	15.10	46,273	+0.22(+1.46%)
Oct 13, 2016	14.84	14.93	14.75	14.88	57,746	+0.03(+0.22%)
Oct 12, 2016	14.88	14.88	14.76	14.84	42,045	+0.10(+0.68%)
Oct 11, 2016	14.97	14.97	14.74	14.74	45,568	-0.14(-0.96%)
Oct 10, 2016	15.01	15.04	14.86	14.89	41,900	+0.10(+0.64%)
Oct 07, 2016	14.98	15.04	14.76	14.79	1,757,112	-0.20(-1.33%)
Oct 06, 2016	15.04	15.13	14.96	14.99	16,235	+0.03(+0.22%)
Oct 05, 2016	14.92	15.03	14.89	14.96	223,951	+0.04(+0.29%)
Oct 04, 2016	15.19	15.25	14.88	14.92	719,846	-0.27(-1.75%)
Oct 03, 2016	15.40	15.40	15.07	15.18	12,621	-0.13(-0.85%)
Sep 30, 2016	15.34	15.35	15.16	15.31	5,916	+0.19(+1.24%)
Sep 29, 2016	15.27	15.36	15.11	15.12	24,482	-0.06(-0.37%)
Sep 28, 2016	15.04	15.28	15.01	15.18	51,710	+0.12(+0.82%)
Sep 27, 2016	15.07	15.37	15.01	15.06	17,023	+0.08(+0.50%)
Sep 26, 2016	15.44	15.44	14.98	14.98	14,097	-0.15(-1.00%)
Sep 23, 2016	15.19	15.36	15.03	15.13	14,220	-0.14(-0.93%)
Sep 22, 2016	15.25	15.31	15.14	15.28	28,157	+0.19(+1.25%)
Sep 21, 2016	15.00	15.14	14.95	15.09	52,081	+0.05(+0.31%)
Sep 20, 2016	15.08	15.12	15.01	15.04	39,482	+0.08(+0.51%)
Sep 19, 2016	15.12	15.20	14.95	14.96	4,810	-0.01(-0.09%)
Sep 16, 2016	14.97	15.03	14.94	14.98	18,229	-0.10(-0.66%)
Sep 15, 2016	15.13	15.19	15.06	15.08	35,943	+0.05(+0.31%)
Sep 14, 2016	14.99	15.15	14.99	15.03	9,239	+0.00(+0.00%)
Sep 13, 2016	15.43	15.43	15.01	15.03	68,398	-0.18(-1.18%)
Sep 12, 2016	15.63	15.64	15.11	15.21	12,749	-0.11(-0.74%)
Sep 09, 2016	15.64	15.70	15.27	15.32	11,331	-0.26(-1.64%)
Sep 08, 2016	15.67	15.67	15.41	15.58	151,036	-0.02(-0.12%)
Sep 07, 2016	15.80	15.80	15.39	15.60	58,059	-0.09(-0.58%)
Sep 06, 2016	15.57	15.74	15.55	15.69	119,622	+0.08(+0.53%)
Sep 02, 2016	15.59	15.61	15.61	15.61	54,375	-0.01(-0.06%)

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.