Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.00	13.30	12.65	12.65	832,640	-0.35(-2.69%)
Oct 28, 2016	12.95	13.05	12.90	13.00	351,085	+0.10(+0.78%)
Oct 27, 2016	12.90	13.10	12.85	12.90	395,995	+0.00(+0.00%)
Oct 26, 2016	13.15	13.20	12.80	12.90	2,714,737	-0.25(-1.90%)
Oct 25, 2016	13.35	13.35	13.12	13.15	323,288	-0.15(-1.13%)
Oct 24, 2016	13.25	13.50	13.25	13.30	248,834	+0.05(+0.38%)
Oct 21, 2016	13.05	13.35	13.00	13.25	285,337	+0.05(+0.38%)
Oct 20, 2016	13.20	13.30	13.10	13.20	177,462	+0.05(+0.38%)
Oct 19, 2016	13.05	13.35	13.05	13.15	553,866	+0.05(+0.38%)
Oct 18, 2016	13.30	13.30	13.05	13.10	402,402	-0.10(-0.76%)
Oct 17, 2016	13.20	13.25	13.15	13.20	428,873	-0.02(-0.15%)
Oct 14, 2016	13.23	13.32	13.11	13.22	498,752	+0.01(+0.08%)
Oct 13, 2016	13.23	13.37	13.07	13.21	676,873	-0.12(-0.90%)
Oct 12, 2016	13.25	13.74	13.20	13.33	356,478	+0.12(+0.91%)
Oct 11, 2016	13.39	13.40	13.10	13.21	349,435	-0.19(-1.42%)
Oct 10, 2016	13.23	13.45	13.23	13.40	376,462	+0.30(+2.29%)
Oct 07, 2016	13.36	13.36	13.06	13.10	283,855	-0.30(-2.24%)
Oct 06, 2016	13.25	13.41	13.17	13.40	257,037	+0.13(+0.98%)
Oct 05, 2016	13.10	13.72	13.01	13.27	438,017	+0.23(+1.76%)
Oct 04, 2016	13.34	13.46	13.01	13.04	320,215	-0.25(-1.88%)
Oct 03, 2016	13.39	13.60	13.24	13.29	501,275	-0.12(-0.89%)
Sep 30, 2016	13.22	13.51	13.14	13.41	1,174,049	+0.27(+2.05%)
Sep 29, 2016	12.95	13.36	12.90	13.14	904,842	+0.23(+1.78%)
Sep 28, 2016	12.99	12.99	12.80	12.91	679,661	-0.03(-0.23%)
Sep 27, 2016	12.81	13.11	12.80	12.94	575,559	+0.03(+0.23%)
Sep 26, 2016	13.22	13.24	12.80	12.91	1,992,849	-0.35(-2.64%)
Sep 23, 2016	14.26	14.37	12.98	13.26	4,351,242	-1.63(-10.95%)
Sep 22, 2016	14.31	14.91	14.31	14.89	673,826	+0.60(+4.20%)
Sep 21, 2016	14.69	14.82	14.28	14.29	663,596	-0.38(-2.59%)
Sep 20, 2016	14.62	14.85	14.58	14.67	390,917	+0.08(+0.55%)
Sep 19, 2016	14.76	14.79	14.43	14.59	453,569	-0.08(-0.55%)
Sep 16, 2016	14.93	15.32	14.56	14.67	1,057,351	-0.25(-1.68%)
Sep 15, 2016	14.87	14.99	14.76	14.92	461,367	+0.06(+0.40%)
Sep 14, 2016	15.09	15.24	14.86	14.86	284,711	-0.26(-1.72%)
Sep 13, 2016	15.20	15.27	14.92	15.12	404,803	-0.27(-1.75%)
Sep 12, 2016	15.08	15.47	15.08	15.39	543,517	+0.21(+1.38%)
Sep 09, 2016	15.59	15.71	15.18	15.18	494,647	-0.54(-3.44%)
Sep 08, 2016	15.86	15.86	15.69	15.72	269,478	-0.17(-1.07%)
Sep 07, 2016	15.86	15.94	15.82	15.89	257,592	+0.03(+0.19%)
Sep 06, 2016	16.02	16.18	15.79	15.86	390,951	-0.16(-1.00%)
Sep 02, 2016	16.02	16.02	16.02	16.02	445,200	+0.08(+0.50%)
Sep 01, 2016	15.92	16.02	15.81	15.94	444,951	-0.01(-0.06%)
Aug 31, 2016	15.95	16.01	15.77	15.95	387,251	+0.01(+0.06%)
Aug 30, 2016	15.79	15.98	15.77	15.94	768,246	+0.09(+0.57%)
Aug 29, 2016	15.73	15.86	15.68	15.85	446,419	+0.11(+0.70%)
Aug 26, 2016	15.61	15.90	15.61	15.74	723,308	+0.12(+0.77%)
Aug 25, 2016	15.34	15.63	15.28	15.62	431,895	+0.26(+1.69%)
Aug 24, 2016	15.44	15.51	15.24	15.36	419,457	-0.04(-0.26%)
Aug 23, 2016	15.24	15.44	15.21	15.40	373,763	+0.18(+1.18%)
Aug 22, 2016	15.52	15.72	15.20	15.22	579,149	-0.28(-1.81%)
Aug 19, 2016	15.42	15.71	15.39	15.50	1,237,436	+0.09(+0.58%)
Aug 18, 2016	15.26	15.43	14.81	15.41	714,989	+0.20(+1.31%)
Aug 17, 2016	15.06	15.21	14.82	15.21	601,487	+0.11(+0.73%)
Aug 16, 2016	15.18	15.38	14.98	15.10	463,061	-0.08(-0.53%)
Aug 15, 2016	14.79	15.28	14.74	15.18	529,213	+0.46(+3.12%)
Aug 12, 2016	14.69	14.76	14.45	14.72	843,900	-0.01(-0.07%)
Aug 11, 2016	14.90	15.02	14.43	14.73	885,198	-0.16(-1.07%)
Aug 10, 2016	14.96	15.09	14.85	14.89	620,620	-0.09(-0.60%)
Aug 09, 2016	15.00	15.18	14.90	14.98	707,564	-0.04(-0.27%)
Aug 08, 2016	15.23	15.35	14.98	15.02	1,143,063	-0.30(-1.96%)
Aug 05, 2016	14.87	15.59	14.77	15.32	1,468,208	+0.24(+1.59%)
Aug 04, 2016	16.34	16.54	14.40	15.08	4,208,229	-2.27(-13.08%)
Aug 03, 2016	17.20	17.36	17.06	17.35	872,826	+0.17(+0.99%)
Aug 02, 2016	17.37	17.41	17.13	17.18	807,287	-0.20(-1.15%)

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.