Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.12	13.34	12.96	13.16	467,599	-0.07(-0.53%)
Nov 29, 2016	13.04	13.30	12.96	13.23	411,378	+0.06(+0.46%)
Nov 28, 2016	13.08	13.22	12.84	13.17	455,962	+0.27(+2.09%)
Nov 25, 2016	12.95	13.01	12.75	12.90	259,029	+0.02(+0.16%)
Nov 24, 2016	12.90	12.93	12.85	12.88	64,265	+0.00(+0.00%)
Nov 23, 2016	12.86	13.09	12.60	12.88	508,493	-0.23(-1.75%)
Nov 22, 2016	12.94	13.29	12.86	13.11	497,932	+0.08(+0.61%)
Nov 21, 2016	13.43	13.45	12.94	13.03	445,805	-0.23(-1.73%)
Nov 18, 2016	13.03	13.37	12.98	13.26	371,216	+0.17(+1.30%)
Nov 17, 2016	13.40	13.63	12.93	13.09	583,058	-0.32(-2.39%)
Nov 16, 2016	13.58	13.79	13.23	13.41	509,376	-0.14(-1.03%)
Nov 15, 2016	12.92	13.74	12.76	13.55	599,333	+0.65(+5.04%)
Nov 14, 2016	12.65	13.20	12.37	12.90	574,125	+0.30(+2.38%)
Nov 11, 2016	12.84	13.06	12.37	12.60	742,985	-0.25(-1.95%)
Nov 10, 2016	13.36	13.61	12.79	12.85	611,231	-0.42(-3.17%)
Nov 09, 2016	13.85	13.89	13.05	13.27	699,526	-0.06(-0.45%)
Nov 08, 2016	13.71	13.85	13.32	13.33	473,755	-0.38(-2.77%)
Nov 07, 2016	13.70	13.91	13.45	13.71	335,085	-0.26(-1.86%)
Nov 04, 2016	14.27	14.47	13.94	13.97	419,747	-0.24(-1.69%)
Nov 03, 2016	14.25	14.33	13.99	14.21	334,466	-0.07(-0.49%)
Nov 02, 2016	14.60	14.89	14.12	14.28	466,616	-0.14(-0.97%)
Nov 01, 2016	14.25	14.66	14.24	14.42	509,866	+0.30(+2.12%)
Oct 31, 2016	14.10	14.16	13.83	14.12	218,708	+0.09(+0.64%)
Oct 28, 2016	14.00	14.40	13.80	14.03	405,322	+0.04(+0.29%)
Oct 27, 2016	14.15	14.20	13.94	13.99	261,450	-0.10(-0.71%)
Oct 26, 2016	14.02	14.20	13.90	14.09	510,486	+0.07(+0.50%)
Oct 25, 2016	13.55	14.06	13.52	14.02	411,241	+0.52(+3.85%)
Oct 24, 2016	13.81	13.88	13.27	13.50	314,617	-0.17(-1.24%)
Oct 21, 2016	13.61	13.77	13.50	13.67	184,845	+0.04(+0.29%)
Oct 20, 2016	13.89	13.98	13.49	13.63	447,628	-0.25(-1.80%)
Oct 19, 2016	13.86	14.12	13.52	13.88	516,168	+0.16(+1.17%)
Oct 18, 2016	13.51	13.74	13.30	13.72	438,382	+0.21(+1.55%)
Oct 17, 2016	13.33	13.54	13.23	13.51	305,357	+0.34(+2.58%)
Oct 14, 2016	13.54	13.68	13.14	13.17	349,013	-0.45(-3.30%)
Oct 13, 2016	13.53	14.03	13.30	13.62	472,416	+0.16(+1.19%)
Oct 12, 2016	13.34	13.50	13.12	13.46	295,773	+0.20(+1.51%)
Oct 11, 2016	13.48	13.55	13.16	13.26	334,012	-0.20(-1.49%)
Oct 07, 2016		13.46	13.46	13.46	0	+0.35(+2.67%)
Oct 06, 2016	12.77	13.15	12.60	13.11	608,369	+0.15(+1.16%)
Oct 05, 2016	13.00	13.15	12.34	12.96	931,362	+0.13(+1.01%)
Oct 04, 2016	13.40	13.40	12.70	12.83	1,117,781	-0.88(-6.42%)
Oct 03, 2016	14.34	14.36	13.50	13.71	582,815	-0.65(-4.53%)
Sep 30, 2016	14.55	14.85	14.25	14.36	410,312	-0.14(-0.97%)
Sep 29, 2016	14.48	14.53	14.27	14.50	397,268	-0.05(-0.34%)
Sep 28, 2016	14.50	14.77	14.35	14.55	305,201	-0.02(-0.14%)
Sep 27, 2016	14.76	14.87	14.49	14.57	372,151	-0.30(-2.02%)
Sep 26, 2016	14.99	15.13	14.77	14.87	225,515	-0.10(-0.67%)
Sep 23, 2016	15.21	15.35	14.87	14.97	225,608	-0.30(-1.96%)
Sep 22, 2016	15.50	15.65	15.11	15.27	290,965	-0.12(-0.78%)
Sep 21, 2016	14.95	15.55	14.93	15.39	514,524	+0.60(+4.06%)
Sep 20, 2016	14.75	15.06	14.70	14.79	300,685	+0.02(+0.14%)
Sep 19, 2016	14.75	14.87	14.59	14.77	513,089	+0.17(+1.16%)
Sep 16, 2016	15.30	15.61	14.42	14.60	3,541,745	-0.81(-5.26%)
Sep 15, 2016	15.25	15.67	15.11	15.41	486,201	+0.17(+1.12%)
Sep 14, 2016	15.45	15.67	15.19	15.24	588,340	-0.17(-1.10%)
Sep 13, 2016	15.65	15.88	15.21	15.41	587,368	-0.27(-1.72%)
Sep 12, 2016	14.95	15.78	14.81	15.68	913,658	+0.75(+5.02%)
Sep 09, 2016	15.44	15.75	14.82	14.93	596,300	-0.59(-3.80%)
Sep 08, 2016	15.99	15.99	15.40	15.52	427,622	-0.48(-3.00%)
Sep 07, 2016	16.31	16.40	15.85	16.00	493,624	-0.28(-1.72%)
Sep 06, 2016	16.30	16.43	16.14	16.28	833,144	+0.26(+1.62%)
Sep 02, 2016		16.02	16.02	16.02	0	+0.15(+0.95%)

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.