Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.33	17.43	16.81	16.98	19,134	-0.19(-1.10%)
Nov 29, 2016	17.43	17.43	17.07	17.17	9,800	-0.16(-0.94%)
Nov 28, 2016	17.39	17.39	17.01	17.33	18,199	+0.03(+0.20%)
Nov 25, 2016	17.33	17.52	17.22	17.30	9,960	+0.05(+0.30%)
Nov 23, 2016		17.24	17.24	17.24	0	-0.16(-0.93%)
Nov 22, 2016	17.27	17.45	16.03	17.41	18,543	+0.06(+0.35%)
Nov 21, 2016	17.58	17.60	17.13	17.35	36,367	-0.30(-1.70%)
Nov 18, 2016	17.40	17.66	17.00	17.65	22,388	+0.33(+1.88%)
Nov 17, 2016	17.22	17.32	17.01	17.32	16,159	+0.07(+0.40%)
Nov 16, 2016	17.07	17.27	16.58	17.25	24,076	+0.13(+0.75%)
Nov 15, 2016	17.60	17.60	17.00	17.13	29,997	-0.50(-2.86%)
Nov 14, 2016	17.55	18.07	17.48	17.63	56,452	+0.13(+0.73%)
Nov 11, 2016	16.87	17.66	16.74	17.50	102,747	+0.56(+3.28%)
Nov 10, 2016	16.87	17.02	16.85	16.95	54,428	+0.18(+1.07%)
Nov 09, 2016	16.24	17.02	16.04	16.77	37,492	+0.68(+4.20%)
Nov 08, 2016	15.73	16.25	15.59	16.09	21,188	-0.09(-0.58%)
Nov 07, 2016	16.25	16.25	14.93	16.18	28,096	+0.08(+0.48%)
Nov 04, 2016	15.24	16.48	15.24	16.11	29,186	+0.85(+5.55%)
Nov 03, 2016	14.99	15.36	14.99	15.26	61,703	+0.32(+2.12%)
Nov 02, 2016	15.32	15.32	14.93	14.94	31,270	-0.30(-1.96%)
Nov 01, 2016	15.13	15.31	15.05	15.24	12,052	+0.16(+1.08%)
Oct 31, 2016	15.51	15.51	15.01	15.08	48,013	-0.30(-1.95%)
Oct 28, 2016	15.43	15.47	15.31	15.38	60,305	-0.12(-0.77%)
Oct 27, 2016	15.42	15.53	15.41	15.50	23,406	+0.08(+0.50%)
Oct 26, 2016	15.01	15.44	14.99	15.42	36,803	+0.44(+2.91%)
Oct 25, 2016	14.90	15.12	14.90	14.99	8,023	-0.26(-1.68%)
Oct 24, 2016	15.13	15.24	15.13	15.24	3,011	+0.03(+0.22%)
Oct 21, 2016	15.19	15.24	14.97	15.21	3,674	-0.09(-0.61%)
Oct 20, 2016	15.22	15.31	15.17	15.30	10,258	+0.07(+0.45%)
Oct 19, 2016	15.32	15.32	14.98	15.23	4,326	-0.01(-0.06%)
Oct 18, 2016	15.27	15.27	15.14	15.24	12,057	+0.02(+0.11%)
Oct 17, 2016	15.17	15.24	15.15	15.23	9,409	+0.01(+0.06%)
Oct 14, 2016	15.04	15.27	14.98	15.22	17,011	+0.18(+1.19%)
Oct 13, 2016	14.92	15.18	14.64	15.04	35,237	+0.10(+0.69%)
Oct 12, 2016	15.16	15.18	14.91	14.94	12,485	-0.22(-1.47%)
Oct 11, 2016	15.12	15.40	15.02	15.16	44,562	+0.12(+0.80%)
Oct 10, 2016	15.05	15.15	14.97	15.04	27,866	-0.01(-0.06%)
Oct 07, 2016	14.88	15.05	14.88	15.05	47,965	+0.18(+1.21%)
Oct 06, 2016	14.89	14.93	14.76	14.87	81,277	+0.03(+0.17%)
Oct 05, 2016	14.79	14.97	14.71	14.84	58,003	+0.14(+0.93%)
Oct 04, 2016	14.37	14.82	13.22	14.70	11,233	-0.08(-0.52%)
Oct 03, 2016	14.79	14.84	14.74	14.78	17,712	-0.09(-0.63%)
Sep 30, 2016	14.76	14.92	14.69	14.88	12,887	+0.46(+3.20%)
Sep 29, 2016	14.64	14.79	14.35	14.41	16,972	-0.28(-1.92%)
Sep 28, 2016	14.59	14.71	14.59	14.70	14,576	-0.02(-0.12%)
Sep 27, 2016	14.80	14.80	14.60	14.71	12,243	-0.14(-0.92%)
Sep 26, 2016	14.88	14.95	14.83	14.85	16,262	-0.03(-0.23%)
Sep 23, 2016	14.86	14.93	14.85	14.88	153,349	+0.03(+0.17%)
Sep 22, 2016	14.88	14.88	14.80	14.86	14,275	-0.02(-0.11%)
Sep 21, 2016	14.76	14.88	14.76	14.88	92,552	+0.07(+0.46%)
Sep 20, 2016	14.77	14.88	14.77	14.81	14,012	+0.03(+0.17%)
Sep 19, 2016	14.82	14.87	14.76	14.78	10,791	+0.06(+0.41%)
Sep 16, 2016	14.88	14.88	14.63	14.72	81,808	-0.15(-0.98%)
Sep 15, 2016	14.82	14.88	14.81	14.87	12,338	+0.05(+0.35%)
Sep 14, 2016	14.76	14.87	14.65	14.82	12,155	+0.00(+0.00%)
Sep 13, 2016	14.73	14.88	14.68	14.82	17,748	-0.06(-0.40%)
Sep 12, 2016	14.64	14.88	14.58	14.88	47,423	+0.22(+1.52%)
Sep 09, 2016	14.75	14.88	14.64	14.65	15,820	-0.19(-1.27%)
Sep 08, 2016	14.82	14.88	14.69	14.84	12,833	+0.09(+0.58%)
Sep 07, 2016	14.81	14.87	14.59	14.76	47,215	-0.10(-0.69%)
Sep 06, 2016	14.72	14.88	14.63	14.86	23,660	+0.16(+1.11%)
Sep 02, 2016	14.73	14.70	14.70	14.70	7,598	-0.06(-0.41%)

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.