Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.10	15.32	14.40	14.42	198,029	-0.69(-4.57%)
Nov 29, 2016	15.43	15.79	15.09	15.11	271,304	-0.23(-1.50%)
Nov 28, 2016	15.50	15.60	15.31	15.34	96,365	-0.19(-1.22%)
Nov 25, 2016	15.50	15.86	15.48	15.53	72,528	+0.10(+0.65%)
Nov 23, 2016		15.43	15.43	15.43	0	-0.29(-1.84%)
Nov 22, 2016	15.35	15.77	15.34	15.72	192,390	+0.43(+2.81%)
Nov 21, 2016	15.27	15.42	15.20	15.29	91,466	+0.00(+0.00%)
Nov 18, 2016	15.35	15.40	15.08	15.29	116,492	-0.11(-0.71%)
Nov 17, 2016	15.33	15.55	15.21	15.40	136,413	+0.14(+0.92%)
Nov 16, 2016	15.09	15.39	15.09	15.26	130,701	+0.18(+1.19%)
Nov 15, 2016	15.06	15.14	14.73	15.08	215,589	-0.03(-0.20%)
Nov 14, 2016	14.87	15.47	14.86	15.11	169,978	+0.39(+2.65%)
Nov 11, 2016	14.22	14.76	14.21	14.72	215,183	+0.50(+3.52%)
Nov 10, 2016	14.01	14.44	13.71	14.22	186,245	+0.34(+2.45%)
Nov 09, 2016	13.24	13.91	12.93	13.88	155,781	+0.46(+3.43%)
Nov 08, 2016	13.49	13.53	13.23	13.42	101,302	-0.04(-0.30%)
Nov 07, 2016	13.49	13.83	13.42	13.46	198,064	+0.19(+1.43%)
Nov 04, 2016	13.04	13.47	13.04	13.27	164,186	+0.16(+1.22%)
Nov 03, 2016	13.12	13.24	13.08	13.11	232,025	-0.02(-0.15%)
Nov 02, 2016	12.98	13.35	12.98	13.13	234,028	+0.10(+0.77%)
Nov 01, 2016	13.37	13.52	12.92	13.03	184,534	-0.34(-2.54%)
Oct 31, 2016	13.30	13.41	13.24	13.37	150,075	+0.07(+0.53%)
Oct 28, 2016	13.09	13.73	13.04	13.30	335,537	+0.29(+2.23%)
Oct 27, 2016	13.19	13.33	12.96	13.01	166,363	-0.16(-1.21%)
Oct 26, 2016	13.10	13.39	13.10	13.17	127,975	-0.02(-0.15%)
Oct 25, 2016	13.22	13.25	13.01	13.19	217,879	-0.10(-0.75%)
Oct 24, 2016	13.50	13.63	13.28	13.29	216,062	-0.11(-0.82%)
Oct 21, 2016	13.59	13.59	13.38	13.40	167,025	-0.31(-2.26%)
Oct 20, 2016	13.87	13.88	13.61	13.71	172,894	-0.16(-1.15%)
Oct 19, 2016	13.89	13.96	13.85	13.87	185,109	+0.00(+0.00%)
Oct 18, 2016	13.94	14.02	13.80	13.87	162,277	+0.01(+0.07%)
Oct 17, 2016	14.40	14.45	13.84	13.86	250,651	-0.53(-3.68%)
Oct 14, 2016	14.39	14.62	14.39	14.39	286,111	+0.10(+0.70%)
Oct 13, 2016	14.43	14.61	14.25	14.29	745,980	-0.14(-0.97%)
Oct 12, 2016	14.55	14.66	14.08	14.43	501,284	-0.11(-0.76%)
Oct 11, 2016	14.76	14.76	14.31	14.54	419,693	-0.21(-1.42%)
Oct 10, 2016	14.76	14.92	14.73	14.75	175,585	+0.05(+0.34%)
Oct 07, 2016	14.87	15.20	14.67	14.70	385,677	-0.09(-0.61%)
Oct 06, 2016	14.94	14.97	14.62	14.79	394,610	-0.47(-3.08%)
Oct 05, 2016	15.32	15.56	15.22	15.26	206,385	-0.03(-0.20%)
Oct 04, 2016	15.28	15.40	15.09	15.29	232,888	+0.01(+0.07%)
Oct 03, 2016	15.21	15.38	15.08	15.28	217,708	+0.13(+0.86%)
Sep 30, 2016	15.24	15.35	15.12	15.15	249,597	-0.02(-0.13%)
Sep 29, 2016	15.47	15.57	15.16	15.17	130,029	-0.28(-1.81%)
Sep 28, 2016	15.70	15.72	15.25	15.45	349,583	-0.26(-1.65%)
Sep 27, 2016	15.65	15.77	15.56	15.71	170,536	+0.11(+0.71%)
Sep 26, 2016	15.98	15.98	15.39	15.60	316,464	-0.43(-2.68%)
Sep 23, 2016	16.08	16.19	16.01	16.03	137,395	-0.05(-0.31%)
Sep 22, 2016	16.16	16.24	16.02	16.08	136,136	+0.05(+0.31%)
Sep 21, 2016	15.90	16.07	15.80	16.03	131,893	+0.11(+0.69%)
Sep 20, 2016	16.08	16.08	15.76	15.92	125,032	-0.16(-1.00%)
Sep 19, 2016	16.06	16.19	15.98	16.08	110,668	+0.13(+0.82%)
Sep 16, 2016	16.07	16.18	15.82	15.95	348,194	-0.16(-0.99%)
Sep 15, 2016	15.91	16.15	15.79	16.11	158,686	+0.20(+1.26%)
Sep 14, 2016	15.82	16.00	15.65	15.91	176,697	+0.13(+0.82%)
Sep 13, 2016	16.04	16.18	15.71	15.78	141,560	-0.40(-2.47%)
Sep 12, 2016	15.90	16.25	15.81	16.18	138,686	+0.18(+1.12%)
Sep 09, 2016	16.28	16.39	16.00	16.00	252,527	-0.38(-2.32%)
Sep 08, 2016	16.63	16.99	16.37	16.38	195,192	-0.30(-1.80%)
Sep 07, 2016	16.70	16.72	16.42	16.68	175,566	+0.02(+0.12%)
Sep 06, 2016	16.53	16.67	16.01	16.66	336,377	+0.27(+1.65%)
Sep 02, 2016	16.58	16.39	16.39	16.39	663,000	-0.26(-1.56%)

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.