Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.49	14.73	14.35	14.69	1,662,799	+0.39(+2.76%)
Nov 29, 2016	14.42	14.59	14.20	14.30	1,138,263	-0.12(-0.85%)
Nov 28, 2016	14.69	14.71	14.39	14.42	1,325,533	-0.35(-2.34%)
Nov 25, 2016	14.84	14.84	14.67	14.76	334,979	+0.00(+0.00%)
Nov 23, 2016		14.76	14.76	14.76	0	-0.10(-0.66%)
Nov 22, 2016	14.62	14.94	14.54	14.86	1,100,654	+0.22(+1.52%)
Nov 21, 2016	14.47	14.81	14.47	14.64	1,038,692	+0.25(+1.71%)
Nov 18, 2016	14.07	14.42	14.00	14.39	820,751	+0.32(+2.28%)
Nov 17, 2016	13.75	14.21	13.61	14.07	1,301,247	+0.32(+2.33%)
Nov 16, 2016	13.61	13.78	13.51	13.75	942,991	-0.02(-0.18%)
Nov 15, 2016	13.24	13.80	13.14	13.78	1,199,396	+0.49(+3.71%)
Nov 14, 2016	13.04	13.38	13.01	13.29	738,139	+0.22(+1.70%)
Nov 11, 2016	12.97	13.11	12.80	13.06	843,062	+0.10(+0.74%)
Nov 10, 2016	12.39	13.14	12.32	12.97	1,069,174	+0.60(+4.87%)
Nov 09, 2016	11.91	12.45	11.86	12.36	1,074,501	+0.53(+4.48%)
Nov 08, 2016	12.22	12.29	11.80	11.83	1,047,722	-0.46(-3.73%)
Nov 07, 2016	12.27	12.41	12.20	12.29	773,903	+0.29(+2.41%)
Nov 04, 2016	12.08	12.20	11.95	12.00	1,376,590	-0.07(-0.60%)
Nov 03, 2016	12.27	12.36	11.95	12.08	1,622,453	-0.22(-1.77%)
Nov 02, 2016	12.36	12.41	12.05	12.29	1,372,427	-0.22(-1.73%)
Nov 01, 2016	13.14	13.21	12.29	12.51	1,258,022	-0.02(-0.19%)
Oct 31, 2016	12.87	12.87	12.51	12.53	1,231,012	-0.29(-2.26%)
Oct 28, 2016	12.92	13.00	12.65	12.82	1,232,176	-0.05(-0.37%)
Oct 27, 2016	13.28	13.28	12.77	12.87	927,527	-0.36(-2.73%)
Oct 26, 2016	13.23	13.50	13.18	13.23	1,110,819	-0.07(-0.54%)
Oct 25, 2016	13.43	13.47	13.28	13.30	508,570	-0.12(-0.90%)
Oct 24, 2016	13.43	13.55	13.34	13.43	415,181	+0.12(+0.91%)
Oct 21, 2016	13.26	13.38	13.16	13.30	674,903	-0.05(-0.36%)
Oct 20, 2016	13.55	13.63	13.28	13.35	673,136	-0.19(-1.42%)
Oct 19, 2016	13.33	13.59	13.23	13.55	812,045	+0.22(+1.63%)
Oct 18, 2016	13.59	13.62	13.28	13.33	641,595	+0.02(+0.18%)
Oct 17, 2016	13.28	13.45	13.18	13.30	461,066	-0.00(-0.04%)
Oct 14, 2016	13.45	13.52	13.27	13.31	633,719	+0.04(+0.33%)
Oct 13, 2016	13.38	13.42	13.09	13.27	964,552	-0.23(-1.71%)
Oct 12, 2016	13.29	13.69	13.25	13.50	986,714	+0.24(+1.78%)
Oct 11, 2016	13.44	13.46	13.11	13.26	591,615	-0.23(-1.68%)
Oct 10, 2016	13.61	13.69	13.48	13.49	340,772	-0.03(-0.21%)
Oct 07, 2016	13.53	13.65	13.32	13.52	856,459	+0.01(+0.07%)
Oct 06, 2016	13.59	13.70	13.42	13.51	1,534,524	-0.06(-0.46%)
Oct 05, 2016	13.36	13.63	13.30	13.57	860,430	+0.29(+2.22%)
Oct 04, 2016	13.39	13.39	13.16	13.28	783,216	-0.07(-0.51%)
Oct 03, 2016	13.18	13.64	13.16	13.34	1,059,953	+0.23(+1.76%)
Sep 30, 2016	12.97	13.16	12.82	13.11	888,361	+0.27(+2.06%)
Sep 29, 2016	13.12	13.17	12.84	12.85	712,628	-0.24(-1.84%)
Sep 28, 2016	12.96	13.10	12.88	13.09	567,893	+0.18(+1.42%)
Sep 27, 2016	12.78	12.98	12.67	12.90	803,763	+0.06(+0.45%)
Sep 26, 2016	13.03	13.07	12.78	12.85	691,636	-0.27(-2.02%)
Sep 23, 2016	13.33	13.46	13.11	13.11	673,252	-0.28(-2.12%)
Sep 22, 2016	13.23	13.48	13.23	13.40	1,007,637	+0.27(+2.06%)
Sep 21, 2016	13.16	13.20	13.02	13.13	777,791	+0.07(+0.52%)
Sep 20, 2016	13.24	13.25	13.06	13.06	856,248	-0.04(-0.33%)
Sep 19, 2016	13.08	13.26	12.97	13.10	759,548	+0.11(+0.85%)
Sep 16, 2016	12.80	13.04	12.76	12.99	1,578,725	-0.02(-0.15%)
Sep 15, 2016	12.84	13.06	12.76	13.01	764,836	+0.16(+1.28%)
Sep 14, 2016	13.12	13.14	12.78	12.85	588,960	-0.25(-1.91%)
Sep 13, 2016	12.95	13.29	12.95	13.10	1,882,723	+0.06(+0.44%)
Sep 12, 2016	12.64	13.14	12.62	13.04	1,138,325	+0.28(+2.23%)
Sep 09, 2016	12.81	12.89	12.57	12.76	1,248,575	-0.13(-0.97%)
Sep 08, 2016	12.89	12.98	12.81	12.88	697,272	-0.00(-0.04%)
Sep 07, 2016	12.71	12.93	12.71	12.89	1,132,022	+0.13(+0.98%)
Sep 06, 2016	12.66	12.90	12.57	12.76	1,045,664	+0.22(+1.73%)
Sep 02, 2016	12.49	12.54	12.54	12.54	1,235,142	+0.16(+1.28%)

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.