Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.84	15.00	14.55	14.77	44,185,864	+0.53(+3.74%)
Nov 29, 2016	14.15	14.24	14.00	14.23	18,413,896	-0.02(-0.14%)
Nov 28, 2016	14.50	14.51	14.22	14.25	16,676,467	-0.25(-1.74%)
Nov 25, 2016	14.50	14.52	14.35	14.51	5,449,726	+0.01(+0.05%)
Nov 23, 2016		14.50	14.50	14.50	0	-0.06(-0.41%)
Nov 22, 2016	14.64	14.66	14.43	14.56	19,927,258	-0.09(-0.64%)
Nov 21, 2016	14.61	14.66	14.54	14.65	20,573,498	+0.24(+1.66%)
Nov 18, 2016	14.25	14.47	14.23	14.41	16,604,373	+0.19(+1.36%)
Nov 17, 2016	14.27	14.37	14.19	14.22	13,133,815	+0.06(+0.42%)
Nov 16, 2016	14.41	14.44	14.04	14.16	14,043,687	-0.36(-2.47%)
Nov 15, 2016	14.30	14.53	14.19	14.52	23,882,650	+0.57(+4.10%)
Nov 14, 2016	13.70	14.01	13.69	13.95	19,805,982	+0.21(+1.55%)
Nov 11, 2016	14.43	14.48	13.62	13.74	25,112,790	-0.59(-4.09%)
Nov 10, 2016	14.29	14.62	14.24	14.32	34,519,116	+0.14(+0.98%)
Nov 09, 2016	13.51	14.27	13.46	14.18	36,465,384	+0.61(+4.46%)
Nov 08, 2016	13.32	13.64	13.30	13.58	13,418,423	+0.16(+1.19%)
Nov 07, 2016	13.35	13.51	13.32	13.42	14,691,686	+0.20(+1.51%)
Nov 04, 2016	13.22	13.42	13.16	13.22	14,193,883	-0.04(-0.30%)
Nov 03, 2016	13.13	13.26	13.02	13.26	17,270,416	+0.15(+1.12%)
Nov 02, 2016	13.27	13.28	12.92	13.11	27,132,972	-0.33(-2.43%)
Nov 01, 2016	13.72	13.74	13.28	13.44	20,544,394	-0.15(-1.13%)
Oct 31, 2016	13.57	13.70	13.50	13.59	21,500,140	+0.00(+0.00%)
Oct 28, 2016	13.84	13.96	13.55	13.59	29,525,486	-0.28(-1.99%)
Oct 27, 2016	14.28	14.31	13.87	13.87	23,547,234	-0.34(-2.42%)
Oct 26, 2016	13.98	14.29	13.85	14.21	21,794,528	+0.11(+0.80%)
Oct 25, 2016	14.33	14.37	14.08	14.10	27,026,384	-0.20(-1.39%)
Oct 24, 2016	14.08	14.31	13.96	14.29	29,923,828	+0.34(+2.42%)
Oct 21, 2016	13.92	14.00	13.60	13.96	34,970,788	-0.05(-0.38%)
Oct 20, 2016	14.15	14.18	13.82	14.01	49,702,236	+0.32(+2.32%)
Oct 19, 2016	13.47	13.71	13.37	13.69	38,982,680	+0.35(+2.63%)
Oct 18, 2016	13.48	13.53	13.20	13.34	20,958,894	-0.01(-0.05%)
Oct 17, 2016	13.46	13.60	13.32	13.35	19,753,130	-0.11(-0.83%)
Oct 14, 2016	13.77	13.92	13.46	13.46	23,687,590	-0.13(-0.92%)
Oct 13, 2016	13.65	13.74	13.42	13.59	33,428,436	-0.13(-0.96%)
Oct 12, 2016	13.73	13.94	13.70	13.72	24,522,770	-0.05(-0.34%)
Oct 11, 2016	14.12	14.14	13.75	13.77	28,389,126	-0.40(-2.80%)
Oct 10, 2016	14.44	14.52	14.13	14.16	22,684,196	-0.17(-1.20%)
Oct 07, 2016	14.66	14.66	14.26	14.33	23,324,758	-0.27(-1.86%)
Oct 06, 2016	14.87	14.96	14.59	14.61	16,686,926	-0.19(-1.30%)
Oct 05, 2016	14.92	15.00	14.79	14.80	16,830,164	+0.08(+0.54%)
Oct 04, 2016	14.99	15.17	14.68	14.72	19,451,328	-0.50(-3.26%)
Oct 03, 2016	15.33	15.45	15.11	15.21	14,401,911	-0.08(-0.52%)
Sep 30, 2016	15.13	15.33	14.94	15.29	22,751,878	+0.24(+1.63%)
Sep 29, 2016	15.02	15.34	14.86	15.05	23,583,886	+0.01(+0.09%)
Sep 28, 2016	14.52	15.05	14.29	15.04	28,530,834	+0.60(+4.17%)
Sep 27, 2016	14.28	14.48	14.17	14.43	22,967,592	+0.03(+0.23%)
Sep 26, 2016	14.55	14.78	14.35	14.40	17,403,302	-0.11(-0.73%)
Sep 23, 2016	14.57	14.86	14.46	14.51	23,789,366	-0.11(-0.77%)
Sep 22, 2016	14.77	14.84	14.57	14.62	19,857,758	-0.02(-0.14%)
Sep 21, 2016	14.61	14.70	14.53	14.64	26,526,130	+0.17(+1.19%)
Sep 20, 2016	14.53	14.64	14.46	14.47	21,994,568	-0.01(-0.09%)
Sep 19, 2016	14.33	14.69	14.23	14.48	25,796,258	+0.28(+2.00%)
Sep 16, 2016	14.07	14.29	14.03	14.20	46,033,464	-0.06(-0.42%)
Sep 15, 2016	14.33	14.49	14.24	14.26	21,140,214	+0.01(+0.05%)
Sep 14, 2016	14.35	14.55	14.19	14.25	28,776,050	-0.21(-1.42%)
Sep 13, 2016	14.63	14.76	14.33	14.45	26,569,648	-0.36(-2.41%)
Sep 12, 2016	14.35	14.94	14.18	14.81	33,806,140	+0.19(+1.27%)
Sep 09, 2016	14.86	14.86	14.63	14.63	30,399,636	-0.38(-2.51%)
Sep 08, 2016	15.10	15.21	14.84	15.00	48,614,576	-0.01(-0.04%)
Sep 07, 2016	14.85	15.04	14.66	15.01	20,259,466	+0.20(+1.34%)
Sep 06, 2016	14.57	14.82	14.38	14.81	20,751,680	+0.32(+2.19%)
Sep 02, 2016	14.41	14.49	14.49	14.49	11,548,381	+0.20(+1.43%)

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.