Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.76	15.76	15.72	15.72	2,577	-0.02(-0.10%)
Nov 29, 2016	15.77	15.82	15.73	15.73	137,058	-0.03(-0.18%)
Nov 28, 2016	15.81	15.81	15.74	15.76	12,390	-0.04(-0.28%)
Nov 25, 2016	15.78	15.81	15.78	15.81	2,483	+0.07(+0.48%)
Nov 23, 2016		15.73	15.73	15.73	0	+0.01(+0.07%)
Nov 22, 2016	15.74	15.75	15.70	15.72	5,900	+0.05(+0.32%)
Nov 21, 2016	15.67	15.67	15.67	15.67	903	+0.06(+0.39%)
Nov 18, 2016	15.64	15.65	15.61	15.61	6,712	-0.02(-0.10%)
Nov 17, 2016	15.57	15.65	15.57	15.62	8,269	+0.08(+0.53%)
Nov 16, 2016	15.50	15.56	15.50	15.54	6,446	-0.04(-0.25%)
Nov 15, 2016	15.52	15.58	15.51	15.58	3,413	+0.08(+0.54%)
Nov 14, 2016	15.57	15.57	15.47	15.50	11,854	+0.02(+0.11%)
Nov 11, 2016	15.54	15.54	15.37	15.48	8,211	-0.05(-0.35%)
Nov 10, 2016	15.61	15.61	15.53	15.53	7,713	+0.15(+0.97%)
Nov 09, 2016	15.10	15.43	15.10	15.39	8,872	+0.12(+0.79%)
Nov 08, 2016	15.27	15.27	15.26	15.27	3,794	+0.05(+0.31%)
Nov 07, 2016	15.24	15.24	15.17	15.22	6,510	+0.34(+2.29%)
Nov 04, 2016	14.94	14.98	14.88	14.88	34,633	-0.05(-0.35%)
Nov 03, 2016	15.13	15.13	14.93	14.93	1,455	-0.07(-0.44%)
Nov 02, 2016	15.03	15.03	14.95	15.00	4,582	-0.08(-0.53%)
Nov 01, 2016	15.21	15.22	15.06	15.08	5,610	-0.13(-0.89%)
Oct 31, 2016	15.21	15.21	15.21	15.21	1,223	+0.04(+0.27%)
Oct 28, 2016	15.18	15.24	15.15	15.17	3,207	-0.02(-0.16%)
Oct 27, 2016	15.26	15.28	15.19	15.19	21,232	-0.09(-0.56%)
Oct 25, 2016				15.28	327,374	-0.08(-0.50%)
Oct 24, 2016	15.38	15.38	15.34	15.36	3,669	+0.10(+0.65%)
Oct 21, 2016	15.27	15.27	15.26	15.26	886	-0.03(-0.16%)
Oct 20, 2016	15.26	15.28	15.26	15.28	7,810	-0.07(-0.46%)
Oct 19, 2016	15.25	15.36	15.23	15.35	34,010	+0.10(+0.66%)
Oct 18, 2016	15.24	15.28	15.24	15.25	2,837	+0.11(+0.71%)
Oct 17, 2016	15.19	15.21	15.15	15.15	5,600	-0.07(-0.49%)
Oct 14, 2016	15.27	15.31	15.22	15.22	9,967	+0.12(+0.83%)
Oct 13, 2016	15.13	15.13	15.08	15.10	4,764	-0.12(-0.82%)
Oct 12, 2016	15.36	15.36	15.21	15.22	60,337	-0.01(-0.08%)
Oct 11, 2016	15.37	15.37	15.23	15.23	2,817	-0.18(-1.14%)
Oct 10, 2016	15.39	15.41	15.39	15.41	2,008	+0.06(+0.38%)
Oct 07, 2016	15.38	15.38	15.30	15.35	13,822	-0.04(-0.26%)
Oct 06, 2016	15.33	15.40	15.33	15.39	4,983	+0.00(+0.02%)
Oct 05, 2016	15.39	15.44	15.37	15.39	6,378	+0.08(+0.49%)
Oct 04, 2016	15.42	15.42	15.30	15.31	5,337	-0.04(-0.23%)
Oct 03, 2016	15.54	15.54	15.35	15.35	4,363	-0.11(-0.73%)
Sep 30, 2016	15.39	15.48	15.37	15.46	22,212	+0.13(+0.86%)
Sep 29, 2016	15.46	15.47	15.33	15.33	2,395	-0.11(-0.71%)
Sep 28, 2016	15.44	15.44	15.44	15.44	1,587	+0.07(+0.44%)
Sep 27, 2016	15.42	15.42	15.37	15.37	3,959	+0.05(+0.31%)
Sep 26, 2016	15.43	15.43	15.30	15.32	137,627	-0.12(-0.81%)
Sep 23, 2016	15.46	15.46	15.45	15.45	20,989	-0.04(-0.27%)
Sep 22, 2016	15.57	15.57	15.49	15.49	35,513	+0.19(+1.23%)
Sep 20, 2016	15.34	15.34	15.28	15.30	377	+0.05(+0.31%)
Sep 19, 2016	15.32	15.35	15.25	15.25	8,946	-0.02(-0.15%)
Sep 16, 2016	15.29	15.30	15.22	15.28	45,237	-0.02(-0.10%)
Sep 15, 2016	15.19	15.33	15.19	15.29	11,165	+0.18(+1.17%)
Sep 14, 2016	15.32	15.32	15.11	15.11	24,486	-0.04(-0.27%)
Sep 13, 2016	15.18	15.18	15.12	15.16	10,874	-0.20(-1.31%)
Sep 12, 2016	15.15	15.36	15.10	15.36	14,354	+0.19(+1.28%)
Sep 09, 2016	15.46	15.46	15.14	15.16	93,319	-0.34(-2.22%)
Sep 08, 2016	15.53	15.53	15.49	15.51	8,209	-0.04(-0.25%)
Sep 07, 2016	15.55	15.55	15.52	15.55	29,561	+0.01(+0.09%)
Sep 06, 2016	15.53	15.53	15.50	15.53	31,362	+0.02(+0.14%)
Sep 02, 2016	15.53	15.51	15.51	15.51	4,401	+0.14(+0.90%)

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.