Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.87	14.18	13.87	14.12	31,443	+0.21(+1.48%)
Nov 29, 2016	13.95	14.16	13.70	13.91	62,577	-0.12(-0.88%)
Nov 28, 2016	14.45	14.45	13.99	14.03	36,480	-0.39(-2.69%)
Nov 25, 2016	14.69	14.82	14.42	14.42	22,978	-0.11(-0.74%)
Nov 23, 2016		14.53	14.53	14.53	0	-0.41(-2.76%)
Nov 22, 2016	14.90	15.02	14.86	14.94	59,269	-0.02(-0.11%)
Nov 21, 2016	14.45	15.19	14.45	14.96	93,073	+0.51(+3.54%)
Nov 18, 2016	13.77	14.94	13.62	14.45	120,062	+0.54(+3.86%)
Nov 17, 2016	13.87	14.16	13.62	13.91	30,571	+0.25(+1.81%)
Nov 16, 2016	13.83	13.83	13.54	13.66	18,332	-0.17(-1.19%)
Nov 15, 2016	13.87	14.00	13.74	13.83	35,863	-0.12(-0.89%)
Nov 14, 2016	13.83	13.99	13.83	13.95	63,428	+0.00(+0.00%)
Nov 11, 2016	13.79	14.20	13.41	13.95	38,811	+0.04(+0.30%)
Nov 10, 2016	12.67	14.24	12.67	13.91	158,911	+1.20(+9.42%)
Nov 09, 2016	12.30	12.84	12.30	12.71	97,573	+0.04(+0.33%)
Nov 08, 2016	12.51	12.80	12.38	12.67	20,234	+0.00(+0.00%)
Nov 07, 2016	12.92	13.19	12.42	12.67	90,070	-0.12(-0.97%)
Nov 04, 2016	12.88	13.17	12.42	12.80	97,430	-0.17(-1.27%)
Nov 03, 2016	12.59	12.98	12.38	12.96	59,467	+0.45(+3.63%)
Nov 02, 2016	13.46	13.46	12.18	12.51	105,664	-0.83(-6.19%)
Nov 01, 2016	13.79	13.90	13.29	13.33	49,977	-0.50(-3.58%)
Oct 31, 2016	14.03	14.09	13.37	13.83	117,163	-0.21(-1.47%)
Oct 28, 2016	14.16	14.20	13.83	14.03	23,746	-0.17(-1.16%)
Oct 27, 2016	13.91	14.28	13.62	14.20	42,715	+0.37(+2.69%)
Oct 26, 2016	13.95	14.41	13.83	13.83	55,243	-0.33(-2.33%)
Oct 25, 2016	13.99	14.28	13.91	14.16	53,750	+0.11(+0.76%)
Oct 24, 2016	14.16	14.28	13.50	14.05	99,580	-0.07(-0.47%)
Oct 21, 2016	13.99	14.36	13.95	14.12	10,945	+0.00(+0.00%)
Oct 20, 2016	14.32	14.47	13.87	14.12	58,229	-0.33(-2.29%)
Oct 19, 2016	14.82	14.98	13.91	14.45	99,807	-0.33(-2.23%)
Oct 18, 2016	14.78	14.86	14.49	14.78	24,241	+0.21(+1.42%)
Oct 17, 2016	15.07	15.07	14.45	14.57	29,668	-0.29(-1.94%)
Oct 14, 2016	15.64	15.64	14.86	14.86	25,718	-0.78(-5.01%)
Oct 13, 2016	15.41	15.64	14.93	15.64	35,716	+0.25(+1.61%)
Oct 12, 2016	15.40	15.54	15.04	15.40	13,681	+0.08(+0.54%)
Oct 11, 2016	15.28	15.72	14.93	15.31	28,145	+0.00(+0.00%)
Oct 10, 2016	15.15	15.31	15.00	15.31	19,591	+0.16(+1.03%)
Oct 07, 2016	15.56	15.69	14.79	15.16	99,137	-0.52(-3.32%)
Oct 06, 2016	15.14	15.75	14.91	15.68	47,118	+0.39(+2.54%)
Oct 05, 2016	14.92	15.29	14.90	15.29	14,853	+0.38(+2.55%)
Oct 04, 2016	14.94	15.15	14.71	14.91	34,376	+0.03(+0.22%)
Oct 03, 2016	14.45	15.02	14.23	14.88	33,155	+0.50(+3.50%)
Sep 30, 2016	15.31	15.62	14.35	14.37	91,545	-1.02(-6.65%)
Sep 29, 2016	15.60	16.13	14.91	15.40	87,379	-0.25(-1.58%)
Sep 28, 2016	15.44	15.67	15.23	15.64	39,898	+0.29(+1.88%)
Sep 27, 2016	15.53	15.68	15.16	15.35	25,186	-0.22(-1.43%)
Sep 26, 2016	15.27	15.58	15.27	15.58	28,040	+0.17(+1.07%)
Sep 23, 2016	15.43	15.59	15.18	15.41	10,782	+0.06(+0.38%)
Sep 22, 2016	15.21	15.51	15.16	15.35	27,162	+0.15(+0.98%)
Sep 21, 2016	15.81	15.81	14.94	15.21	29,373	-0.64(-4.06%)
Sep 20, 2016	15.73	15.85	15.50	15.85	25,988	+0.17(+1.05%)
Sep 19, 2016	15.54	15.68	15.35	15.68	25,173	+0.15(+0.96%)
Sep 16, 2016	15.26	15.54	15.26	15.54	16,370	+0.18(+1.18%)
Sep 15, 2016	15.45	15.47	15.11	15.35	17,757	+0.06(+0.38%)
Sep 14, 2016	15.36	15.58	15.07	15.30	47,132	-0.18(-1.17%)
Sep 13, 2016	15.10	15.63	15.07	15.48	52,377	+0.19(+1.24%)
Sep 12, 2016	15.02	15.29	14.86	15.29	34,289	+0.23(+1.54%)
Sep 09, 2016	14.97	15.06	14.86	15.06	29,214	-0.07(-0.44%)
Sep 08, 2016	14.91	15.19	14.74	15.12	61,240	+0.18(+1.22%)
Sep 07, 2016	15.10	15.31	14.86	14.94	45,651	-0.12(-0.82%)
Sep 06, 2016	14.86	15.26	14.85	15.07	40,954	+0.12(+0.77%)
Sep 02, 2016	15.75	14.95	14.95	14.95	64,566	-0.67(-4.28%)

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.