Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.72	15.21	14.19	14.45	3,959,117	-0.22(-1.49%)
Nov 29, 2016	14.07	14.82	13.84	14.67	4,946,647	+0.64(+4.55%)
Nov 28, 2016	14.21	14.47	14.00	14.03	2,011,148	-0.40(-2.75%)
Nov 25, 2016	14.59	14.62	14.05	14.43	1,624,219	-0.13(-0.92%)
Nov 23, 2016		14.56	14.56	14.56	0	+0.27(+1.88%)
Nov 22, 2016	14.56	14.60	14.18	14.29	2,083,839	-0.08(-0.56%)
Nov 21, 2016	14.44	14.67	14.09	14.37	2,381,030	+0.07(+0.52%)
Nov 18, 2016	14.41	14.82	14.25	14.30	2,051,894	-0.03(-0.23%)
Nov 17, 2016	14.77	14.84	14.10	14.33	2,978,702	-0.25(-1.70%)
Nov 16, 2016	13.45	14.85	13.09	14.58	6,627,800	+0.81(+5.85%)
Nov 15, 2016	13.76	14.57	13.75	13.78	5,350,033	+0.28(+2.04%)
Nov 14, 2016	14.77	14.87	13.45	13.50	6,592,224	-1.16(-7.92%)
Nov 11, 2016	14.86	15.01	14.31	14.66	4,162,361	-0.13(-0.88%)
Nov 10, 2016	15.81	16.06	14.40	14.79	10,450,836	-0.99(-6.27%)
Nov 09, 2016	15.46	16.42	15.44	15.78	6,581,419	+0.17(+1.12%)
Nov 08, 2016	19.07	19.09	15.49	15.61	19,433,524	-2.33(-12.99%)
Nov 07, 2016	16.60	17.96	16.52	17.94	7,221,030	+1.94(+12.13%)
Nov 04, 2016	15.89	16.15	15.40	16.00	5,027,265	+0.09(+0.55%)
Nov 03, 2016	15.55	16.15	15.33	15.91	3,212,346	+0.28(+1.78%)
Nov 02, 2016	16.06	16.21	15.48	15.63	3,312,428	-0.36(-2.23%)
Nov 01, 2016	16.19	16.62	15.78	15.99	2,983,223	-0.18(-1.10%)
Oct 31, 2016	17.32	17.41	15.27	16.17	7,782,578	-0.98(-5.72%)
Oct 28, 2016	17.05	17.70	16.86	17.15	2,741,517	+0.07(+0.43%)
Oct 27, 2016	17.61	17.69	16.83	17.07	3,202,123	-0.44(-2.49%)
Oct 26, 2016	17.59	17.87	17.21	17.51	2,418,889	-0.29(-1.62%)
Oct 25, 2016	17.79	18.13	17.48	17.80	4,599,806	-0.07(-0.38%)
Oct 24, 2016	16.51	18.05	16.51	17.87	8,373,945	+1.43(+8.70%)
Oct 21, 2016	16.56	16.63	16.15	16.44	1,799,875	-0.11(-0.65%)
Oct 20, 2016	16.45	16.70	16.31	16.54	3,083,313	+0.26(+1.61%)
Oct 19, 2016	16.36	16.51	16.03	16.28	3,252,322	+0.11(+0.66%)
Oct 18, 2016	16.03	16.42	15.98	16.17	2,804,954	+0.39(+2.47%)
Oct 17, 2016	15.71	16.14	15.65	15.78	2,184,047	+0.01(+0.04%)
Oct 14, 2016	16.64	16.89	15.75	15.78	4,737,464	-0.41(-2.53%)
Oct 13, 2016	15.83	16.23	15.14	16.19	7,243,742	-0.12(-0.74%)
Oct 12, 2016	16.66	16.93	16.19	16.31	4,504,591	-0.36(-2.14%)
Oct 11, 2016	17.32	17.46	16.40	16.66	6,140,354	-0.91(-5.19%)
Oct 10, 2016	16.05	17.89	16.05	17.58	9,167,023	+1.73(+10.93%)
Oct 07, 2016	16.33	16.64	15.64	15.84	3,066,542	-0.54(-3.32%)
Oct 06, 2016	16.56	16.94	15.95	16.39	4,336,242	-0.30(-1.77%)
Oct 05, 2016	16.53	17.62	16.14	16.68	11,439,648	+0.25(+1.51%)
Oct 04, 2016	14.90	16.57	14.90	16.44	9,684,518	+1.60(+10.82%)
Oct 03, 2016	15.19	15.19	14.37	14.83	2,723,462	-0.28(-1.82%)
Sep 30, 2016	15.44	15.57	14.98	15.11	2,894,013	-0.20(-1.32%)
Sep 29, 2016	15.51	16.06	15.13	15.31	3,239,992	-0.17(-1.13%)
Sep 28, 2016	15.78	15.78	14.85	15.48	2,891,165	-0.16(-1.03%)
Sep 27, 2016	15.24	15.94	15.24	15.64	4,067,224	+0.55(+3.65%)
Sep 26, 2016	15.56	15.64	14.82	15.09	4,038,564	-0.72(-4.54%)
Sep 23, 2016	16.01	16.11	15.56	15.81	2,600,987	-0.08(-0.51%)
Sep 22, 2016	16.02	16.63	15.60	15.89	5,168,632	+0.13(+0.85%)
Sep 21, 2016	15.95	16.03	15.41	15.76	4,846,143	-0.11(-0.72%)
Sep 20, 2016	15.70	16.04	15.48	15.87	2,502,269	+0.10(+0.64%)
Sep 19, 2016	16.45	16.64	15.27	15.77	5,181,287	-0.36(-2.25%)
Sep 16, 2016	15.97	16.37	15.50	16.13	3,099,407	+0.28(+1.74%)
Sep 15, 2016	15.71	16.30	15.66	15.86	6,271,911	+0.47(+3.05%)
Sep 14, 2016	14.84	15.54	14.84	15.39	6,933,457	+0.28(+1.87%)
Sep 13, 2016	15.44	15.58	14.38	15.11	7,592,648	-0.73(-4.62%)
Sep 12, 2016	13.88	16.08	13.53	15.84	10,363,808	+1.30(+8.91%)
Sep 09, 2016	16.30	16.43	14.09	14.54	9,851,027	-1.89(-11.48%)
Sep 08, 2016	16.07	16.58	15.66	16.43	5,071,162	+0.30(+1.87%)
Sep 07, 2016	16.16	16.25	15.29	16.13	7,133,215	-0.17(-1.07%)
Sep 06, 2016	17.03	17.03	15.74	16.30	9,597,130	-0.13(-0.82%)
Sep 02, 2016	16.04	16.44	16.44	16.44	9,345,758	+0.32(+2.00%)

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.