Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.16	17.26	16.65	16.82	19,322	-0.19(-1.10%)
Nov 29, 2016	17.26	17.26	16.90	17.00	9,895	-0.16(-0.94%)
Nov 28, 2016	17.22	17.22	16.84	17.16	18,377	+0.03(+0.20%)
Nov 25, 2016	17.16	17.35	17.05	17.13	10,057	+0.05(+0.30%)
Nov 23, 2016		17.08	17.08	17.08	0	-0.16(-0.93%)
Nov 22, 2016	17.10	17.28	15.87	17.24	18,724	+0.06(+0.35%)
Nov 21, 2016	17.41	17.43	16.96	17.18	36,723	-0.30(-1.70%)
Nov 18, 2016	17.23	17.48	16.83	17.48	22,607	+0.32(+1.88%)
Nov 17, 2016	17.05	17.15	16.84	17.15	16,317	+0.07(+0.40%)
Nov 16, 2016	16.91	17.10	16.42	17.09	24,312	+0.13(+0.75%)
Nov 15, 2016	17.43	17.43	16.83	16.96	30,291	-0.50(-2.86%)
Nov 14, 2016	17.38	17.89	17.31	17.46	57,004	+0.13(+0.73%)
Nov 11, 2016	16.70	17.49	16.58	17.33	103,752	+0.55(+3.28%)
Nov 10, 2016	16.70	16.86	16.69	16.78	54,960	+0.18(+1.07%)
Nov 09, 2016	16.09	16.86	15.88	16.60	37,859	+0.67(+4.20%)
Nov 08, 2016	15.58	16.10	15.44	15.93	21,396	-0.09(-0.58%)
Nov 07, 2016	16.10	16.10	14.78	16.03	28,371	+0.08(+0.48%)
Nov 04, 2016	15.10	16.32	15.10	15.95	29,471	+0.84(+5.55%)
Nov 03, 2016	14.84	15.21	14.84	15.11	62,307	+0.31(+2.12%)
Nov 02, 2016	15.17	15.17	14.78	14.80	31,576	-0.30(-1.96%)
Nov 01, 2016	14.99	15.16	14.90	15.10	12,170	+0.16(+1.08%)
Oct 31, 2016	15.36	15.36	14.87	14.93	48,483	-0.30(-1.95%)
Oct 28, 2016	15.28	15.32	15.16	15.23	60,895	-0.12(-0.77%)
Oct 27, 2016	15.27	15.38	15.26	15.35	23,635	+0.08(+0.50%)
Oct 26, 2016	14.87	15.29	14.84	15.27	37,163	+0.43(+2.91%)
Oct 25, 2016	14.75	14.98	14.75	14.84	8,101	-0.25(-1.68%)
Oct 24, 2016	14.99	15.10	14.99	15.10	3,040	+0.03(+0.23%)
Oct 21, 2016	15.04	15.10	14.82	15.06	3,710	-0.09(-0.61%)
Oct 20, 2016	15.07	15.16	15.02	15.15	10,358	+0.07(+0.45%)
Oct 19, 2016	15.17	15.17	14.83	15.09	4,368	-0.01(-0.06%)
Oct 18, 2016	15.12	15.12	14.99	15.10	12,175	+0.02(+0.11%)
Oct 17, 2016	15.02	15.10	15.01	15.08	9,501	+0.01(+0.06%)
Oct 14, 2016	14.89	15.12	14.83	15.07	17,178	+0.18(+1.19%)
Oct 13, 2016	14.77	15.04	14.50	14.89	35,582	+0.10(+0.69%)
Oct 12, 2016	15.01	15.04	14.77	14.79	12,607	-0.22(-1.47%)
Oct 11, 2016	14.98	15.25	14.88	15.01	44,998	+0.12(+0.80%)
Oct 10, 2016	14.91	15.01	14.82	14.89	28,139	-0.01(-0.06%)
Oct 07, 2016	14.74	14.91	14.74	14.90	48,435	+0.18(+1.21%)
Oct 06, 2016	14.75	14.78	14.61	14.72	82,073	+0.03(+0.17%)
Oct 05, 2016	14.65	14.82	14.57	14.70	58,570	+0.14(+0.93%)
Oct 04, 2016	14.23	14.68	13.10	14.56	11,343	-0.08(-0.52%)
Oct 03, 2016	14.65	14.70	14.60	14.64	17,885	-0.09(-0.63%)
Sep 30, 2016	14.62	14.77	14.55	14.73	13,013	+0.46(+3.20%)
Sep 29, 2016	14.50	14.65	14.21	14.27	17,138	-0.28(-1.92%)
Sep 28, 2016	14.45	14.57	14.45	14.55	14,719	-0.02(-0.12%)
Sep 27, 2016	14.65	14.65	14.46	14.57	12,363	-0.14(-0.92%)
Sep 26, 2016	14.74	14.80	14.69	14.71	16,421	-0.03(-0.23%)
Sep 23, 2016	14.71	14.78	14.71	14.74	154,849	+0.03(+0.17%)
Sep 22, 2016	14.73	14.74	14.65	14.71	14,414	-0.02(-0.11%)
Sep 21, 2016	14.62	14.73	14.62	14.73	93,457	+0.07(+0.46%)
Sep 20, 2016	14.63	14.73	14.63	14.66	14,149	+0.03(+0.17%)
Sep 19, 2016	14.68	14.72	14.61	14.64	10,897	+0.06(+0.41%)
Sep 16, 2016	14.74	14.74	14.49	14.58	82,609	-0.14(-0.98%)
Sep 15, 2016	14.67	14.73	14.66	14.72	12,458	+0.05(+0.35%)
Sep 14, 2016	14.61	14.72	14.51	14.67	12,274	+0.00(+0.00%)
Sep 13, 2016	14.59	14.73	14.54	14.67	17,922	-0.06(-0.40%)
Sep 12, 2016	14.49	14.73	14.44	14.73	47,887	+0.22(+1.52%)
Sep 09, 2016	14.60	14.73	14.50	14.51	15,975	-0.19(-1.27%)
Sep 08, 2016	14.67	14.73	14.54	14.70	12,959	+0.08(+0.58%)
Sep 07, 2016	14.66	14.72	14.45	14.61	47,677	-0.10(-0.69%)
Sep 06, 2016	14.58	14.73	14.49	14.71	23,891	+0.16(+1.11%)
Sep 02, 2016	14.59	14.55	14.55	14.55	7,673	-0.06(-0.41%)

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.