Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.29	18.46	18.21	18.34	35,379	+0.02(+0.12%)
Nov 29, 2016	18.64	18.64	18.29	18.32	95,681	-0.62(-3.28%)
Nov 28, 2016	19.15	19.15	18.84	18.94	89,201	+0.09(+0.46%)
Nov 25, 2016	18.91	19.13	18.78	18.85	77,319	+0.21(+1.11%)
Nov 23, 2016		18.65	18.65	18.65	0	+0.38(+2.06%)
Nov 22, 2016	17.70	18.28	17.70	18.27	199,509	+0.81(+4.67%)
Nov 21, 2016	17.20	17.48	17.20	17.46	52,532	+0.44(+2.59%)
Nov 18, 2016	17.33	17.51	16.88	17.02	38,096	-0.28(-1.60%)
Nov 17, 2016	17.59	17.59	17.17	17.29	70,394	+0.04(+0.25%)
Nov 16, 2016	17.26	17.33	16.79	17.25	52,507	-0.17(-0.99%)
Nov 15, 2016	17.23	17.42	16.71	17.42	62,058	-0.14(-0.80%)
Nov 14, 2016	17.83	17.83	17.43	17.56	78,606	-0.02(-0.09%)
Nov 11, 2016	18.24	18.37	17.27	17.58	225,798	-0.37(-2.07%)
Nov 10, 2016	17.92	18.11	17.75	17.95	155,933	+0.98(+5.80%)
Nov 09, 2016	16.86	17.14	16.65	16.96	186,948	+0.61(+3.75%)
Nov 08, 2016	15.95	16.49	15.85	16.35	55,172	+0.58(+3.67%)
Nov 07, 2016	15.44	15.77	15.35	15.77	70,258	+0.74(+4.93%)
Nov 04, 2016	15.00	15.14	15.00	15.03	13,358	-0.07(-0.46%)
Nov 03, 2016	15.02	15.10	15.02	15.10	608	+0.16(+1.10%)
Nov 02, 2016	15.09	15.10	14.89	14.94	7,933	-0.16(-1.09%)
Nov 01, 2016	15.05	15.49	15.01	15.10	11,714	-0.03(-0.23%)
Oct 31, 2016	15.00	15.13	14.96	15.13	8,569	+0.24(+1.62%)
Oct 28, 2016	14.77	15.00	14.77	14.89	13,820	+0.05(+0.35%)
Oct 27, 2016	14.93	15.04	14.81	14.84	11,769	+0.02(+0.15%)
Oct 26, 2016	14.76	14.96	14.62	14.82	13,230	-0.08(-0.55%)
Oct 25, 2016	14.76	15.09	14.76	14.90	18,361	+0.38(+2.63%)
Oct 24, 2016	14.69	14.73	14.51	14.52	4,893	-0.13(-0.90%)
Oct 21, 2016	14.56	14.69	14.56	14.65	8,608	+0.09(+0.59%)
Oct 20, 2016	14.06	14.56	14.06	14.56	14,934	+0.00(+0.00%)
Oct 19, 2016	14.58	14.69	14.49	14.56	12,295	-0.07(-0.49%)
Oct 18, 2016	14.32	14.64	14.32	14.64	9,766	+0.41(+2.87%)
Oct 17, 2016	14.09	14.23	14.09	14.23	1,499	+0.08(+0.55%)
Oct 14, 2016	14.14	14.19	14.14	14.15	1,431	-0.03(-0.18%)
Oct 13, 2016	14.13	14.22	14.00	14.18	5,382	-0.12(-0.86%)
Oct 12, 2016	14.25	14.36	14.25	14.30	2,596	+0.20(+1.43%)
Oct 11, 2016	14.35	14.35	14.10	14.10	3,597	-0.26(-1.80%)
Oct 10, 2016	14.23	14.56	14.23	14.36	3,095	+0.13(+0.90%)
Oct 07, 2016	14.53	14.53	14.13	14.23	3,637	+0.16(+1.11%)
Oct 06, 2016	14.32	14.32	14.06	14.07	7,191	-0.25(-1.75%)
Oct 05, 2016	14.19	14.38	14.19	14.32	4,404	+0.28(+2.02%)
Oct 04, 2016	14.43	14.43	13.94	14.04	3,378	-0.40(-2.74%)
Oct 03, 2016	14.62	14.62	14.37	14.44	12,129	-0.04(-0.27%)
Sep 30, 2016	14.52	14.52	14.39	14.47	6,516	+0.07(+0.45%)
Sep 29, 2016	14.45	14.50	14.30	14.41	5,711	+0.03(+0.24%)
Sep 28, 2016	14.02	14.37	14.02	14.37	5,133	+0.36(+2.59%)
Sep 27, 2016	14.03	14.11	13.88	14.01	12,317	-0.26(-1.81%)
Sep 26, 2016	14.32	14.33	14.16	14.27	4,071	-0.12(-0.85%)
Sep 23, 2016	14.30	14.44	14.08	14.39	4,692	-0.08(-0.54%)
Sep 22, 2016	14.42	14.63	14.42	14.47	14,586	+0.34(+2.38%)
Sep 21, 2016	14.05	14.14	13.73	14.13	7,894	+0.24(+1.74%)
Sep 20, 2016	13.91	13.93	13.84	13.89	5,087	+0.07(+0.50%)
Sep 19, 2016	13.98	14.14	13.82	13.82	17,832	+0.03(+0.19%)
Sep 16, 2016	13.84	13.89	13.69	13.80	16,552	+0.09(+0.69%)
Sep 15, 2016	13.68	13.94	13.63	13.70	24,339	-0.02(-0.13%)
Sep 14, 2016	13.63	13.81	13.48	13.72	16,767	+0.27(+1.99%)
Sep 13, 2016	13.93	13.93	13.40	13.45	54,333	-0.53(-3.77%)
Sep 12, 2016	13.60	14.11	13.59	13.98	32,030	+0.07(+0.52%)
Sep 09, 2016	14.16	14.16	13.81	13.91	24,181	-0.42(-2.95%)
Sep 08, 2016	14.31	14.37	14.25	14.33	7,399	-0.01(-0.08%)
Sep 07, 2016	14.31	14.38	14.28	14.34	6,774	-0.01(-0.08%)
Sep 06, 2016	14.24	14.43	14.18	14.35	12,399	+0.20(+1.42%)
Sep 02, 2016	13.93	14.15	14.15	14.15	17,500	+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.