Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.79	15.14	14.30	14.38	1,048,201	+0.16(+1.11%)
Nov 29, 2016	14.57	14.57	14.04	14.23	1,003,664	-0.53(-3.60%)
Nov 28, 2016	15.19	15.19	14.56	14.76	590,147	-0.35(-2.30%)
Nov 25, 2016	15.01	15.20	14.95	15.10	226,284	-0.05(-0.30%)
Nov 23, 2016		15.15	15.15	15.15	0	-0.01(-0.03%)
Nov 22, 2016	15.56	15.58	15.10	15.15	909,678	-0.36(-2.34%)
Nov 21, 2016	14.99	15.54	14.85	15.52	979,111	+0.72(+4.87%)
Nov 18, 2016	14.65	14.89	14.38	14.80	873,394	+0.21(+1.47%)
Nov 17, 2016	14.98	15.08	14.52	14.58	747,790	-0.27(-1.79%)
Nov 16, 2016	15.18	15.20	14.65	14.85	837,400	-0.33(-2.15%)
Nov 15, 2016	14.73	15.19	14.57	15.18	552,465	+0.75(+5.20%)
Nov 14, 2016	14.28	14.72	14.27	14.42	843,649	+0.15(+1.04%)
Nov 11, 2016	14.41	14.51	14.10	14.28	509,103	-0.28(-1.93%)
Nov 10, 2016	14.72	14.74	14.48	14.56	518,682	-0.14(-0.94%)
Nov 09, 2016	14.12	14.96	14.12	14.70	720,419	+0.56(+3.94%)
Nov 08, 2016	13.92	14.29	13.79	14.14	267,990	+0.04(+0.25%)
Nov 07, 2016	14.41	14.41	14.06	14.10	452,540	-0.07(-0.50%)
Nov 04, 2016	14.04	14.42	14.00	14.17	543,595	-0.01(-0.04%)
Nov 03, 2016	14.32	14.40	14.13	14.18	443,208	-0.10(-0.71%)
Nov 02, 2016	14.38	14.47	14.03	14.28	689,870	-0.18(-1.24%)
Nov 01, 2016	14.95	15.01	14.32	14.46	1,024,547	-0.42(-2.81%)
Oct 31, 2016	15.22	15.22	14.68	14.88	1,000,016	-0.40(-2.61%)
Oct 28, 2016	15.46	15.59	15.19	15.28	900,193	-0.43(-2.73%)
Oct 27, 2016	15.36	16.03	15.19	15.71	567,235	+0.84(+5.63%)
Oct 26, 2016	14.65	14.97	14.48	14.87	563,248	+0.04(+0.28%)
Oct 25, 2016	14.58	15.04	14.35	14.83	606,102	+0.25(+1.72%)
Oct 24, 2016	15.33	15.48	14.57	14.58	865,821	-0.94(-6.05%)
Oct 21, 2016	15.41	15.71	15.38	15.52	698,720	+0.12(+0.76%)
Oct 20, 2016	14.99	15.51	14.99	15.40	800,358	+0.26(+1.69%)
Oct 19, 2016	15.08	15.42	15.03	15.14	1,541,302	+0.08(+0.51%)
Oct 18, 2016	14.69	15.09	14.69	15.07	594,810	+0.45(+3.07%)
Oct 17, 2016	14.52	14.70	14.30	14.62	534,935	+0.24(+1.67%)
Oct 14, 2016	14.37	14.43	14.28	14.38	493,430	+0.12(+0.86%)
Oct 13, 2016	13.90	14.27	13.87	14.26	466,596	+0.28(+1.97%)
Oct 12, 2016	13.91	14.08	13.74	13.98	565,246	+0.25(+1.82%)
Oct 11, 2016	13.74	13.76	13.56	13.73	589,193	-0.10(-0.70%)
Oct 10, 2016	13.57	13.85	13.57	13.83	473,135	+0.31(+2.30%)
Oct 07, 2016	13.53	13.65	13.48	13.52	744,578	+0.01(+0.08%)
Oct 06, 2016	13.66	13.83	13.48	13.51	703,450	-0.13(-0.94%)
Oct 05, 2016	14.19	14.20	13.53	13.63	2,341,005	+0.04(+0.30%)
Oct 04, 2016	13.61	13.63	13.24	13.59	720,631	+0.01(+0.08%)
Oct 03, 2016	13.68	13.82	13.44	13.58	400,677	-0.05(-0.37%)
Sep 30, 2016	13.28	13.66	13.20	13.63	989,879	+0.37(+2.77%)
Sep 29, 2016	13.38	13.38	13.14	13.27	542,520	-0.09(-0.69%)
Sep 28, 2016	13.28	13.52	13.02	13.36	999,794	+0.10(+0.77%)
Sep 27, 2016	13.53	13.68	13.24	13.26	704,233	-0.42(-3.10%)
Sep 26, 2016	13.40	13.74	13.30	13.68	677,927	+0.26(+1.90%)
Sep 23, 2016	13.61	13.71	13.42	13.42	659,532	-0.23(-1.72%)
Sep 22, 2016	13.77	13.91	13.52	13.66	556,621	+0.04(+0.26%)
Sep 21, 2016	13.18	13.73	13.04	13.62	653,218	+0.57(+4.34%)
Sep 20, 2016	12.98	13.12	12.79	13.06	961,409	+0.03(+0.20%)
Sep 19, 2016	12.77	13.08	12.69	13.03	849,231	+0.25(+1.92%)
Sep 16, 2016	12.71	12.87	12.57	12.79	1,263,490	-0.06(-0.48%)
Sep 15, 2016	13.05	13.10	12.85	12.85	687,964	-0.16(-1.22%)
Sep 14, 2016	13.06	13.37	12.97	13.01	834,319	-0.15(-1.13%)
Sep 13, 2016	13.64	13.64	13.15	13.15	1,662,241	-0.62(-4.52%)
Sep 12, 2016	13.59	14.02	13.36	13.78	810,411	+0.00(+0.00%)
Sep 09, 2016	14.32	14.37	13.78	13.78	529,023	-0.32(-2.25%)
Sep 08, 2016	14.23	14.30	14.01	14.09	1,069,642	-0.05(-0.36%)
Sep 07, 2016	14.21	14.29	14.06	14.14	369,466	-0.02(-0.11%)
Sep 06, 2016	14.35	14.39	13.99	14.16	441,930	-0.01(-0.07%)
Sep 02, 2016	14.12	14.17	14.17	14.17	310,410	+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.