Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.74	13.77	13.67	13.72	12,038	-0.10(-0.70%)
Nov 29, 2016	13.67	13.81	13.67	13.81	12,564	+0.13(+0.97%)
Nov 28, 2016	13.57	13.73	13.57	13.68	9,656	+0.28(+2.10%)
Nov 25, 2016	13.33	13.46	13.30	13.40	5,817	+0.30(+2.28%)
Nov 23, 2016		13.10	13.10	13.10	0	+0.02(+0.13%)
Nov 22, 2016	12.97	13.12	12.92	13.08	12,610	+0.18(+1.43%)
Nov 21, 2016	12.65	12.90	12.65	12.90	14,241	-0.02(-0.14%)
Nov 18, 2016	13.00	13.00	12.89	12.91	5,254	-0.59(-4.37%)
Nov 17, 2016	13.47	13.60	13.44	13.50	7,480	+0.63(+4.93%)
Nov 16, 2016	12.87	12.90	12.80	12.87	5,768	-0.25(-1.88%)
Nov 15, 2016	13.00	13.12	12.98	13.12	8,846	-0.01(-0.07%)
Nov 14, 2016	13.13	13.19	13.08	13.13	10,591	+0.29(+2.26%)
Nov 11, 2016	12.77	12.84	12.71	12.84	5,092	+0.11(+0.90%)
Nov 10, 2016	12.76	12.83	12.62	12.72	16,651	-0.04(-0.34%)
Nov 09, 2016	12.64	12.76	12.60	12.76	10,978	-0.26(-2.03%)
Nov 08, 2016	12.80	13.03	12.77	13.03	14,314	+0.09(+0.68%)
Nov 07, 2016	12.83	12.95	12.83	12.94	4,447	+0.31(+2.44%)
Nov 04, 2016	12.67	12.73	12.60	12.63	20,116	+0.01(+0.07%)
Nov 03, 2016	12.69	12.69	12.59	12.62	12,275	-0.10(-0.76%)
Nov 02, 2016	12.74	12.94	12.72	12.72	14,648	-0.26(-1.97%)
Nov 01, 2016	13.06	13.12	12.92	12.98	7,364	-0.24(-1.80%)
Oct 31, 2016	13.25	13.25	13.11	13.21	11,308	+0.08(+0.60%)
Oct 28, 2016	13.14	13.17	13.12	13.13	3,387	-0.26(-1.91%)
Oct 27, 2016	13.50	13.50	13.39	13.39	2,525	-0.45(-3.24%)
Oct 26, 2016	13.90	13.90	13.75	13.84	3,988	-0.06(-0.44%)
Oct 25, 2016	13.93	14.00	13.90	13.90	3,396	+0.10(+0.70%)
Oct 24, 2016	13.81	13.81	13.68	13.80	4,338	+0.04(+0.26%)
Oct 21, 2016	13.72	13.77	13.60	13.77	6,246	+0.18(+1.36%)
Oct 20, 2016	13.77	13.82	13.58	13.58	7,351	-0.27(-1.97%)
Oct 19, 2016	13.80	13.88	13.80	13.86	8,084	+0.15(+1.09%)
Oct 18, 2016	13.72	13.73	13.59	13.71	2,868	+0.05(+0.39%)
Oct 17, 2016	13.63	13.76	13.61	13.65	3,013	-0.04(-0.26%)
Oct 14, 2016	13.72	13.81	13.59	13.69	5,930	+0.29(+2.17%)
Oct 13, 2016	13.39	13.40	13.35	13.40	2,685	+0.19(+1.47%)
Oct 12, 2016	13.25	13.25	13.20	13.20	2,305	-0.10(-0.73%)
Oct 11, 2016	13.50	13.50	13.30	13.30	6,078	-0.68(-4.85%)
Oct 10, 2016	13.87	13.98	13.87	13.98	3,349	+0.12(+0.89%)
Oct 07, 2016	13.94	13.94	13.72	13.86	6,332	-0.09(-0.63%)
Oct 06, 2016	13.87	13.94	13.78	13.94	3,891	+0.31(+2.26%)
Oct 05, 2016	13.72	13.77	13.62	13.64	10,609	-0.10(-0.71%)
Oct 04, 2016	13.72	13.84	13.64	13.73	3,787	-0.04(-0.32%)
Oct 03, 2016	13.67	13.78	13.64	13.78	4,626	-0.07(-0.51%)
Sep 30, 2016	13.87	13.88	13.72	13.85	29,911	+0.13(+0.96%)
Sep 29, 2016	13.85	13.89	13.63	13.72	2,826	-0.23(-1.64%)
Sep 28, 2016	13.78	13.94	13.77	13.94	6,619	+0.18(+1.34%)
Sep 27, 2016	13.70	13.78	13.69	13.76	7,878	+0.07(+0.52%)
Sep 26, 2016	13.69	13.71	13.62	13.69	5,535	-0.01(-0.06%)
Sep 23, 2016	13.79	13.87	13.70	13.70	5,243	-0.28(-2.02%)
Sep 22, 2016	13.90	13.98	13.90	13.98	945	+0.05(+0.38%)
Sep 21, 2016	13.82	13.97	13.70	13.93	1,337	+0.26(+1.93%)
Sep 20, 2016	13.76	13.76	13.61	13.66	2,502	-0.11(-0.77%)
Sep 19, 2016	13.75	13.87	13.72	13.77	13,507	+0.01(+0.06%)
Sep 16, 2016	13.70	13.78	13.66	13.76	7,601	-0.15(-1.08%)
Sep 15, 2016	13.69	13.94	13.69	13.91	5,809	+0.21(+1.54%)
Sep 14, 2016	13.80	13.81	13.70	13.70	5,600	+0.12(+0.91%)
Sep 13, 2016	13.70	13.70	13.57	13.57	6,652	-0.55(-3.87%)
Sep 12, 2016	13.80	14.12	13.79	14.12	8,008	+0.32(+2.30%)
Sep 09, 2016	14.09	14.09	13.77	13.80	9,061	-0.32(-2.24%)
Sep 08, 2016	14.17	14.17	14.09	14.12	4,706	-0.15(-1.05%)
Sep 07, 2016	14.34	14.35	14.17	14.27	4,842	-0.26(-1.76%)
Sep 06, 2016	14.37	14.53	14.34	14.53	3,303	+0.13(+0.92%)
Sep 02, 2016	14.36	14.39	14.39	14.39	6,020	-0.14(-0.97%)

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.