Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.97	14.03	13.89	14.01	21,352	-0.11(-0.78%)
Oct 28, 2016	14.11	14.17	14.02	14.12	21,138	+0.10(+0.71%)
Oct 27, 2016	14.12	14.13	13.96	14.02	347,327	-0.02(-0.11%)
Oct 26, 2016	14.07	14.09	13.93	14.04	16,936	+0.01(+0.04%)
Oct 25, 2016	14.12	14.15	14.00	14.03	35,812	-0.18(-1.27%)
Oct 24, 2016	14.30	14.34	14.07	14.21	20,576	+0.07(+0.50%)
Oct 21, 2016	14.03	14.16	14.00	14.14	20,568	-0.07(-0.53%)
Oct 20, 2016	14.17	14.25	14.08	14.21	51,572	+0.08(+0.60%)
Oct 19, 2016	13.99	14.23	13.99	14.13	104,801	+0.24(+1.73%)
Oct 18, 2016	14.00	14.00	13.85	13.89	32,970	+0.21(+1.54%)
Oct 17, 2016	13.68	13.75	13.65	13.68	25,780	-0.30(-2.15%)
Oct 14, 2016	14.01	14.09	13.89	13.98	38,901	-0.04(-0.29%)
Oct 13, 2016	13.85	14.08	13.82	14.02	31,064	+0.04(+0.29%)
Oct 12, 2016	14.00	14.04	13.89	13.98	11,782	+0.12(+0.87%)
Oct 11, 2016	14.04	14.06	13.86	13.86	118,788	-0.29(-2.05%)
Oct 10, 2016	14.00	14.22	14.00	14.15	16,110	+0.42(+3.02%)
Oct 07, 2016	13.86	13.86	13.63	13.73	13,246	+0.01(+0.11%)
Oct 06, 2016	13.85	13.85	13.70	13.72	20,345	-0.13(-0.94%)
Oct 05, 2016	13.75	13.85	13.70	13.85	6,503	+0.33(+2.44%)
Oct 04, 2016	13.68	13.68	13.44	13.52	17,371	-0.04(-0.29%)
Oct 03, 2016	13.54	13.56	13.48	13.56	8,280	-0.09(-0.66%)
Sep 30, 2016	13.49	13.66	13.49	13.65	14,038	+0.24(+1.79%)
Sep 29, 2016	13.61	13.64	13.32	13.41	14,631	-0.02(-0.15%)
Sep 28, 2016	13.09	13.43	13.00	13.43	42,243	+0.39(+3.03%)
Sep 27, 2016	13.05	13.07	12.90	13.04	33,397	-0.24(-1.81%)
Sep 26, 2016	13.28	13.36	13.24	13.28	46,072	-0.21(-1.52%)
Sep 23, 2016	13.43	13.48	13.37	13.48	410,665	+0.08(+0.60%)
Sep 22, 2016	13.49	13.65	13.37	13.40	126,542	+0.14(+1.06%)
Sep 21, 2016	13.13	13.37	13.13	13.26	15,336	+0.18(+1.38%)
Sep 20, 2016	13.13	13.23	13.03	13.08	11,686	-0.16(-1.21%)
Sep 19, 2016	13.36	13.36	13.19	13.24	6,541	+0.05(+0.38%)
Sep 16, 2016	13.16	13.23	13.06	13.19	9,806	-0.30(-2.22%)
Sep 15, 2016	13.46	13.57	13.36	13.49	9,015	+0.16(+1.20%)
Sep 14, 2016	13.36	13.46	13.33	13.33	11,295	-0.19(-1.41%)
Sep 13, 2016	13.70	13.70	13.48	13.52	22,890	-0.49(-3.50%)
Sep 12, 2016	13.69	14.03	13.69	14.01	16,486	-0.02(-0.14%)
Sep 09, 2016	14.14	14.16	13.97	14.03	13,058	-0.31(-2.16%)
Sep 08, 2016	14.24	14.46	14.22	14.34	13,740	+0.25(+1.81%)
Sep 07, 2016	14.08	14.15	14.07	14.09	13,098	+0.21(+1.51%)
Sep 06, 2016	13.85	13.89	13.81	13.88	56,586	-0.03(-0.18%)
Sep 02, 2016		13.90	13.90	13.90	0	+0.28(+2.06%)
Sep 01, 2016	13.65	13.71	13.45	13.62	12,448	+0.25(+1.87%)
Aug 31, 2016	13.43	13.43	13.28	13.37	10,221	-0.07(-0.52%)
Aug 30, 2016	13.59	13.59	13.34	13.44	14,079	+0.16(+1.20%)
Aug 29, 2016	13.28	13.39	13.24	13.28	57,677	-0.11(-0.78%)
Aug 26, 2016	13.50	13.68	13.30	13.38	16,829	-0.10(-0.70%)
Aug 25, 2016	13.48	13.49	13.44	13.48	10,313	+0.10(+0.75%)
Aug 24, 2016	13.47	13.55	13.38	13.38	21,726	-0.12(-0.89%)
Aug 23, 2016	13.52	13.57	13.46	13.50	15,940	+0.07(+0.52%)
Aug 22, 2016	13.53	13.53	13.36	13.43	50,529	-0.17(-1.25%)
Aug 19, 2016	13.68	13.68	13.46	13.60	10,829	-0.17(-1.23%)
Aug 18, 2016	13.63	13.80	13.63	13.77	33,323	+0.11(+0.81%)
Aug 17, 2016	13.57	13.69	13.48	13.66	17,143	-0.03(-0.22%)
Aug 16, 2016	13.66	13.76	13.66	13.69	16,323	+0.21(+1.52%)
Aug 15, 2016	13.41	13.50	13.38	13.48	8,068	+0.24(+1.85%)
Aug 12, 2016	13.30	13.33	13.24	13.24	10,830	+0.07(+0.53%)
Aug 11, 2016	13.01	13.20	13.01	13.17	17,157	+0.26(+2.01%)
Aug 10, 2016	13.10	13.14	12.90	12.91	28,105	+0.01(+0.08%)
Aug 09, 2016	12.99	13.04	12.90	12.90	42,963	+0.08(+0.62%)
Aug 08, 2016	12.84	12.93	12.81	12.82	23,049	+0.03(+0.23%)
Aug 05, 2016	12.66	12.79	12.64	12.79	17,771	+0.18(+1.43%)
Aug 04, 2016	12.58	12.63	12.57	12.61	22,152	+0.32(+2.65%)
Aug 03, 2016	12.14	12.34	12.14	12.29	25,146	+0.01(+0.04%)
Aug 02, 2016	12.33	12.37	12.15	12.28	31,067	-0.08(-0.65%)

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.