Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.39	15.75	14.88	14.97	1,007,329	+0.16(+1.11%)
Nov 29, 2016	15.16	15.16	14.61	14.80	964,529	-0.55(-3.60%)
Nov 28, 2016	15.80	15.80	15.15	15.36	567,136	-0.36(-2.30%)
Nov 25, 2016	15.62	15.82	15.56	15.72	217,460	-0.05(-0.30%)
Nov 23, 2016		15.76	15.76	15.76	0	-0.01(-0.03%)
Nov 22, 2016	16.19	16.21	15.72	15.77	874,207	-0.38(-2.34%)
Nov 21, 2016	15.59	16.17	15.45	16.15	940,933	+0.75(+4.87%)
Nov 18, 2016	15.25	15.49	14.96	15.40	839,338	+0.22(+1.47%)
Nov 17, 2016	15.59	15.70	15.11	15.17	718,632	-0.28(-1.79%)
Nov 16, 2016	15.79	15.82	15.24	15.45	804,748	-0.34(-2.15%)
Nov 15, 2016	15.32	15.81	15.16	15.79	530,923	+0.78(+5.20%)
Nov 14, 2016	14.86	15.32	14.85	15.01	810,753	+0.15(+1.04%)
Nov 11, 2016	15.00	15.10	14.67	14.86	489,252	-0.29(-1.93%)
Nov 10, 2016	15.32	15.33	15.06	15.15	498,457	-0.14(-0.94%)
Nov 09, 2016	14.70	15.56	14.69	15.29	692,328	+0.58(+3.94%)
Nov 08, 2016	14.49	14.87	14.35	14.71	257,541	+0.04(+0.25%)
Nov 07, 2016	14.99	14.99	14.63	14.68	434,895	-0.07(-0.50%)
Nov 04, 2016	14.61	15.01	14.57	14.75	522,399	-0.01(-0.04%)
Nov 03, 2016	14.90	14.98	14.70	14.76	425,927	-0.11(-0.72%)
Nov 02, 2016	14.97	15.06	14.60	14.86	662,970	-0.19(-1.24%)
Nov 01, 2016	15.56	15.62	14.90	15.05	984,597	-0.44(-2.81%)
Oct 31, 2016	15.84	15.84	15.27	15.48	961,022	-0.41(-2.61%)
Oct 28, 2016	16.09	16.22	15.80	15.90	865,092	-0.45(-2.73%)
Oct 27, 2016	15.99	16.68	15.81	16.34	545,117	+0.87(+5.63%)
Oct 26, 2016	15.25	15.58	15.07	15.47	541,286	+0.04(+0.28%)
Oct 25, 2016	15.17	15.65	14.93	15.43	582,469	+0.26(+1.72%)
Oct 24, 2016	15.96	16.10	15.16	15.17	832,060	-0.98(-6.05%)
Oct 21, 2016	16.03	16.34	16.01	16.15	671,475	+0.12(+0.76%)
Oct 20, 2016	15.59	16.14	15.59	16.02	769,150	+0.27(+1.69%)
Oct 19, 2016	15.70	16.05	15.64	15.76	1,481,203	+0.08(+0.51%)
Oct 18, 2016	15.29	15.70	15.28	15.68	571,617	+0.47(+3.07%)
Oct 17, 2016	15.11	15.30	14.88	15.21	514,077	+0.25(+1.67%)
Oct 14, 2016	14.96	15.02	14.86	14.96	474,190	+0.13(+0.86%)
Oct 13, 2016	14.47	14.85	14.44	14.83	448,402	+0.29(+1.97%)
Oct 12, 2016	14.47	14.65	14.29	14.55	543,205	+0.26(+1.82%)
Oct 11, 2016	14.30	14.32	14.11	14.29	566,219	-0.10(-0.70%)
Oct 10, 2016	14.12	14.41	14.12	14.39	454,686	+0.32(+2.30%)
Oct 07, 2016	14.08	14.20	14.02	14.06	715,545	+0.01(+0.08%)
Oct 06, 2016	14.21	14.39	14.03	14.05	676,020	-0.13(-0.94%)
Oct 05, 2016	14.77	14.77	14.08	14.19	2,249,723	+0.04(+0.30%)
Oct 04, 2016	14.17	14.19	13.78	14.14	692,532	+0.01(+0.07%)
Oct 03, 2016	14.23	14.38	13.99	14.13	385,054	-0.05(-0.37%)
Sep 30, 2016	13.81	14.22	13.74	14.19	951,281	+0.38(+2.77%)
Sep 29, 2016	13.92	13.92	13.67	13.80	521,366	-0.10(-0.69%)
Sep 28, 2016	13.81	14.06	13.54	13.90	960,810	+0.11(+0.77%)
Sep 27, 2016	14.08	14.23	13.77	13.79	676,773	-0.44(-3.10%)
Sep 26, 2016	13.95	14.30	13.84	14.23	651,493	+0.27(+1.90%)
Sep 23, 2016	14.16	14.27	13.97	13.97	633,815	-0.24(-1.72%)
Sep 22, 2016	14.32	14.48	14.07	14.21	534,917	+0.04(+0.26%)
Sep 21, 2016	13.71	14.28	13.56	14.18	627,747	+0.59(+4.34%)
Sep 20, 2016	13.51	13.66	13.31	13.59	923,921	+0.03(+0.20%)
Sep 19, 2016	13.29	13.61	13.21	13.56	816,117	+0.25(+1.92%)
Sep 16, 2016	13.23	13.39	13.08	13.30	1,214,224	-0.06(-0.48%)
Sep 15, 2016	13.58	13.63	13.37	13.37	661,139	-0.16(-1.22%)
Sep 14, 2016	13.59	13.92	13.50	13.53	801,787	-0.15(-1.13%)
Sep 13, 2016	14.19	14.19	13.69	13.69	1,597,426	-0.65(-4.52%)
Sep 12, 2016	14.14	14.59	13.90	14.34	778,811	+0.00(+0.00%)
Sep 09, 2016	14.90	14.95	14.34	14.34	508,395	-0.33(-2.25%)
Sep 08, 2016	14.81	14.88	14.58	14.66	1,027,933	-0.05(-0.36%)
Sep 07, 2016	14.78	14.87	14.63	14.72	355,059	-0.02(-0.11%)
Sep 06, 2016	14.94	14.97	14.55	14.73	424,698	-0.01(-0.07%)
Sep 02, 2016	14.70	14.74	14.74	14.74	298,306	+0.03(+0.22%)

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.