Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.74	16.30	15.74	16.09	12,396	+1.18(+7.95%)
Nov 29, 2016	14.91	14.91	14.91	14.91	4,252	-0.67(-4.33%)
Nov 28, 2016	15.45	15.58	15.45	15.58	1,645	+0.32(+2.09%)
Nov 25, 2016	15.72	15.72	15.26	15.26	6,439	-0.46(-2.93%)
Nov 23, 2016		15.72	15.72	15.72	0	-0.05(-0.34%)
Nov 22, 2016	15.61	15.77	15.61	15.77	1,350	-0.04(-0.23%)
Nov 21, 2016	15.60	15.83	15.60	15.81	1,067	+0.71(+4.70%)
Nov 18, 2016	14.91	15.15	14.91	15.10	4,273	+0.19(+1.27%)
Nov 17, 2016	15.25	15.25	14.91	14.91	1,524	-0.17(-1.16%)
Nov 16, 2016	14.94	15.22	14.94	15.08	410	-0.11(-0.70%)
Nov 15, 2016	14.94	15.19	14.88	15.19	906	+0.73(+5.06%)
Nov 14, 2016	14.40	14.46	14.11	14.46	3,665	+0.07(+0.49%)
Nov 11, 2016	14.55	14.55	14.38	14.39	8,053	-0.45(-3.05%)
Nov 10, 2016	14.84	14.84	14.84	14.84	141	-0.17(-1.11%)
Nov 09, 2016	14.79	15.01	14.79	15.01	3,243	+0.11(+0.74%)
Nov 08, 2016	14.92	14.92	14.89	14.90	10,893	+0.03(+0.18%)
Nov 07, 2016	14.79	14.87	14.75	14.87	2,643	+0.30(+2.06%)
Nov 04, 2016	14.65	14.74	14.56	14.57	13,359	-0.19(-1.27%)
Nov 03, 2016	15.02	15.02	14.70	14.76	9,423	-0.41(-2.70%)
Nov 02, 2016	15.17	15.17	15.17	15.17	3,110	-0.20(-1.30%)
Nov 01, 2016	15.63	15.63	15.37	15.37	1,144	-0.02(-0.13%)
Oct 31, 2016	15.39	15.39	15.39	15.39	150	-0.67(-4.17%)
Oct 28, 2016	16.25	16.25	16.04	16.06	750	-0.33(-2.01%)
Oct 27, 2016	16.36	16.39	16.36	16.39	2,230	-0.10(-0.61%)
Oct 25, 2016		16.49	16.49	16.49	0	-0.22(-1.32%)
Oct 21, 2016	16.73	16.71	16.71	16.71	9,100	+0.05(+0.28%)
Oct 20, 2016	16.66	16.66	16.66	16.66	261	-0.24(-1.41%)
Oct 19, 2016	17.03	17.10	16.90	16.90	2,128	+0.39(+2.37%)
Oct 18, 2016	16.51	16.51	16.47	16.51	1,900	+0.03(+0.18%)
Oct 17, 2016	16.59	16.59	16.47	16.48	8,000	-0.09(-0.54%)
Oct 14, 2016	16.57	16.57	16.57	16.57	492	-0.10(-0.60%)
Oct 13, 2016	16.67	16.67	16.67	16.67	1,172	+0.03(+0.18%)
Oct 12, 2016	16.71	16.71	16.61	16.64	23,843	-0.35(-2.06%)
Oct 10, 2016	17.06	17.08	16.99	16.99	1	+0.50(+3.03%)
Oct 07, 2016	16.78	16.78	16.49	16.49	34,405	-0.20(-1.20%)
Oct 06, 2016	16.71	16.73	16.69	16.69	3,470	+0.24(+1.46%)
Oct 05, 2016	16.51	16.51	16.43	16.45	1,900	+0.28(+1.76%)
Oct 04, 2016	16.28	16.28	16.17	16.17	2,158	+0.11(+0.66%)
Oct 03, 2016	16.06	16.06	16.06	16.06	1,002	+0.04(+0.23%)
Sep 30, 2016	16.02	16.02	16.02	16.02	300	+0.07(+0.43%)
Sep 29, 2016	15.77	15.95	15.69	15.95	14,505	+0.37(+2.40%)
Sep 28, 2016	15.03	15.67	15.03	15.58	13,730	+0.35(+2.31%)
Sep 27, 2016	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Sep 26, 2016	15.13	15.23	15.13	15.23	2,373	+0.38(+2.54%)
Sep 23, 2016	14.85	14.85	14.85	14.85	314	-0.52(-3.37%)
Sep 22, 2016	15.33	15.39	15.33	15.37	10,915	+0.21(+1.36%)
Sep 21, 2016	15.09	15.16	15.09	15.16	1,020	+0.41(+2.80%)
Sep 20, 2016	14.54	14.75	14.54	14.75	429	+0.07(+0.46%)
Sep 16, 2016	14.58	14.68	14.68	14.68	2,600	-0.28(-1.86%)
Sep 15, 2016	14.92	14.96	14.92	14.96	3,363	+0.16(+1.05%)
Sep 14, 2016	15.08	15.19	14.80	14.80	2,832	-0.50(-3.24%)
Sep 12, 2016	15.25	15.34	15.25	15.30	10	-0.36(-2.31%)
Sep 09, 2016	15.66	15.66	15.66	15.66	2,280	-0.36(-2.25%)
Sep 08, 2016	15.67	16.19	15.60	16.02	15,970	+0.57(+3.71%)
Sep 07, 2016	15.46	15.46	15.45	15.45	1,772	+0.38(+2.55%)
Sep 06, 2016	15.06	15.06	15.06	15.06	14,293	+0.08(+0.56%)
Sep 02, 2016	14.98	14.98	14.98	14.98	200	+0.32(+2.18%)

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.