Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.29	15.32	15.09	15.15	37,553	-0.03(-0.16%)
Nov 29, 2016	15.03	15.25	15.02	15.18	58,706	-0.03(-0.20%)
Nov 28, 2016	15.12	15.25	15.11	15.21	24,669	-0.27(-1.72%)
Nov 25, 2016	15.43	15.52	15.41	15.48	63,264	+0.21(+1.35%)
Nov 23, 2016		15.27	15.27	15.27	0	+0.10(+0.66%)
Nov 22, 2016	15.11	15.19	15.05	15.17	82,331	+0.17(+1.13%)
Nov 21, 2016	14.99	15.05	14.89	15.00	122,461	-0.07(-0.46%)
Nov 18, 2016	15.04	15.13	15.03	15.07	102,887	-0.08(-0.56%)
Nov 17, 2016	15.12	15.12	15.08	15.15	83,929	+0.12(+0.83%)
Nov 16, 2016	15.04	15.09	14.98	15.03	58,520	-0.09(-0.60%)
Nov 15, 2016	14.94	15.12	14.94	15.12	65,509	+0.13(+0.90%)
Nov 14, 2016	15.06	15.06	14.90	14.98	93,172	-0.09(-0.56%)
Nov 11, 2016	15.05	15.14	15.05	15.07	26,052	-0.36(-2.33%)
Nov 10, 2016	15.52	15.54	15.25	15.43	35,550	-0.18(-1.17%)
Nov 09, 2016	15.57	15.66	15.47	15.61	24,157	+0.01(+0.08%)
Nov 08, 2016	15.66	15.66	15.52	15.60	45,328	+0.16(+1.04%)
Nov 07, 2016	15.48	15.56	15.42	15.44	27,669	+0.02(+0.13%)
Nov 04, 2016	15.20	15.55	15.18	15.42	54,273	+0.30(+2.02%)
Nov 03, 2016	15.26	15.26	15.06	15.12	36,092	-0.64(-4.09%)
Nov 02, 2016	15.73	15.86	15.73	15.76	48,035	-0.06(-0.38%)
Nov 01, 2016	15.94	15.96	15.75	15.82	45,659	-0.20(-1.28%)
Oct 31, 2016	15.98	16.08	15.91	16.02	34,336	+0.04(+0.28%)
Oct 28, 2016	15.85	16.00	15.85	15.98	32,986	+0.23(+1.46%)
Oct 27, 2016	15.87	15.87	15.75	15.75	28,582	-0.25(-1.59%)
Oct 26, 2016	16.07	16.13	15.96	16.00	40,060	-0.41(-2.50%)
Oct 25, 2016	16.68	16.73	16.32	16.42	51,679	-0.20(-1.23%)
Oct 24, 2016	16.74	16.74	16.61	16.62	17,511	+0.09(+0.54%)
Oct 21, 2016	16.41	16.55	16.41	16.53	25,898	-0.09(-0.54%)
Oct 20, 2016	16.57	16.71	16.54	16.62	21,516	+0.18(+1.09%)
Oct 19, 2016	16.43	16.49	16.41	16.44	34,368	+0.07(+0.40%)
Oct 18, 2016	16.49	16.49	16.34	16.38	43,382	+0.11(+0.69%)
Oct 17, 2016	16.22	16.31	16.21	16.26	31,839	-0.04(-0.23%)
Oct 14, 2016	16.38	16.41	16.24	16.30	26,507	+0.17(+1.07%)
Oct 13, 2016	15.96	16.20	15.95	16.13	31,131	-0.04(-0.27%)
Oct 12, 2016	16.23	16.23	16.06	16.17	26,007	-0.15(-0.92%)
Oct 11, 2016	16.68	16.68	16.32	16.32	19,269	-0.36(-2.15%)
Oct 10, 2016	16.62	16.76	16.62	16.68	34,406	+0.13(+0.78%)
Oct 07, 2016	16.70	16.75	16.40	16.55	39,135	-0.52(-3.02%)
Oct 06, 2016	17.04	17.10	17.00	17.07	20,557	+0.08(+0.44%)
Oct 05, 2016	16.86	17.00	16.85	16.99	27,788	+0.07(+0.41%)
Oct 04, 2016	17.00	17.08	16.89	16.92	63,395	-0.01(-0.06%)
Oct 03, 2016	16.87	16.94	16.84	16.93	58,268	+0.03(+0.18%)
Sep 30, 2016	16.57	16.92	16.57	16.90	50,057	+0.23(+1.38%)
Sep 29, 2016	16.80	16.87	16.54	16.67	14,966	-0.26(-1.54%)
Sep 28, 2016	16.93	16.99	16.84	16.93	30,546	+0.23(+1.35%)
Sep 27, 2016	16.55	16.73	16.53	16.70	24,186	-0.10(-0.57%)
Sep 26, 2016	16.77	16.81	16.74	16.80	39,951	-0.19(-1.12%)
Sep 23, 2016	16.80	17.00	16.80	16.99	22,074	+0.21(+1.25%)
Sep 22, 2016	16.91	16.93	16.77	16.78	32,042	+0.18(+1.08%)
Sep 21, 2016	16.47	16.60	16.36	16.60	86,810	+0.09(+0.55%)
Sep 20, 2016	16.61	16.61	16.47	16.51	16,334	+0.11(+0.67%)
Sep 19, 2016	16.44	16.51	16.40	16.40	58,775	+0.04(+0.28%)
Sep 16, 2016	16.42	16.42	16.32	16.36	47,778	-0.21(-1.30%)
Sep 15, 2016	16.52	16.58	16.42	16.57	38,670	-0.36(-2.13%)
Sep 14, 2016	16.82	17.03	16.78	16.93	34,574	+0.04(+0.24%)
Sep 13, 2016	16.89	16.97	16.86	16.89	28,713	-0.25(-1.46%)
Sep 12, 2016	16.87	17.15	16.87	17.14	23,958	+0.10(+0.59%)
Sep 09, 2016	17.50	17.50	17.00	17.04	27,623	-0.50(-2.85%)
Sep 08, 2016	17.60	17.60	17.50	17.54	37,605	-0.25(-1.41%)
Sep 07, 2016	17.75	17.80	17.70	17.79	30,533	-0.05(-0.28%)
Sep 06, 2016	17.66	17.86	17.66	17.84	39,541	-0.01(-0.06%)
Sep 02, 2016		17.85	17.85	17.85	0	+0.24(+1.36%)

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.