Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	14.51	14.75	14.25	14.26	21,217	-0.26(-1.82%)
Oct 28, 2016	14.29	15.12	14.22	14.53	14,739	+0.17(+1.17%)
Oct 27, 2016	14.37	14.94	14.24	14.36	10,952	-0.15(-1.05%)
Oct 26, 2016	15.23	15.28	14.48	14.51	12,734	-0.67(-4.38%)
Oct 25, 2016	15.02	15.35	14.70	15.18	10,321	+0.04(+0.26%)
Oct 24, 2016	15.06	15.32	14.57	15.14	7,586	+0.08(+0.53%)
Oct 21, 2016	14.89	15.23	14.25	15.06	9,907	-0.02(-0.11%)
Oct 20, 2016	14.95	15.44	14.95	15.07	8,792	+0.05(+0.32%)
Oct 19, 2016	14.68	15.07	14.68	15.02	7,073	+0.46(+3.14%)
Oct 18, 2016	14.76	15.13	14.34	14.57	8,511	+0.02(+0.11%)
Oct 17, 2016	14.29	14.91	14.12	14.55	3,970	-0.28(-1.89%)
Oct 14, 2016	14.59	14.90	14.46	14.83	21,469	+0.14(+0.98%)
Oct 13, 2016	14.83	15.21	14.46	14.69	14,561	-0.37(-2.45%)
Oct 12, 2016	14.33	15.20	14.33	15.06	12,127	+0.36(+2.46%)
Oct 11, 2016	15.32	15.32	14.19	14.70	17,487	-0.63(-4.13%)
Oct 10, 2016	15.42	15.42	15.23	15.33	13,710	-0.03(-0.21%)
Oct 07, 2016	15.62	15.66	15.23	15.36	16,675	+0.04(+0.26%)
Oct 06, 2016	15.53	15.75	15.32	15.32	21,079	-0.51(-3.24%)
Oct 05, 2016	15.55	15.95	15.55	15.83	13,383	+0.00(+0.00%)
Oct 04, 2016	15.74	15.87	15.71	15.83	17,835	+0.10(+0.61%)
Oct 03, 2016	15.83	16.07	15.68	15.74	14,951	-0.13(-0.81%)
Sep 30, 2016	15.39	15.91	15.39	15.87	16,776	+0.46(+2.97%)
Sep 29, 2016	15.64	15.67	15.34	15.41	8,017	-0.28(-1.79%)
Sep 28, 2016	15.66	15.79	15.39	15.69	11,652	-0.01(-0.05%)
Sep 27, 2016	15.22	15.85	15.22	15.70	20,818	+0.36(+2.35%)
Sep 26, 2016	15.78	15.87	15.24	15.34	15,666	-0.58(-3.63%)
Sep 23, 2016	15.64	16.03	15.32	15.91	15,202	+0.14(+0.92%)
Sep 22, 2016	15.28	15.83	15.09	15.77	23,228	+0.50(+3.25%)
Sep 21, 2016	15.06	15.43	15.01	15.27	26,770	+0.24(+1.60%)
Sep 20, 2016	15.12	15.18	14.81	15.03	15,034	-0.06(-0.43%)
Sep 19, 2016	15.00	15.22	15.00	15.10	27,821	+0.08(+0.53%)
Sep 16, 2016	14.82	15.06	14.76	15.02	56,835	+0.31(+2.13%)
Sep 15, 2016	14.46	14.83	14.46	14.70	16,930	+0.20(+1.38%)
Sep 14, 2016	14.54	14.65	14.29	14.50	14,376	+0.46(+3.31%)
Sep 13, 2016	14.02	14.83	13.73	14.04	44,053	-0.19(-1.35%)
Sep 12, 2016	13.76	14.26	13.76	14.23	13,634	+0.45(+3.26%)
Sep 09, 2016	13.85	13.98	13.69	13.78	26,420	-0.09(-0.64%)
Sep 08, 2016	13.76	13.92	13.69	13.87	15,452	-0.04(-0.29%)
Sep 07, 2016	13.81	14.07	13.64	13.91	33,468	+0.17(+1.22%)
Sep 06, 2016	13.73	13.89	13.62	13.74	9,792	-0.13(-0.92%)
Sep 02, 2016	13.76	13.87	13.87	13.87	15,092	+0.30(+2.19%)
Sep 01, 2016	13.58	13.75	13.25	13.57	16,600	-0.04(-0.29%)
Aug 31, 2016	13.69	13.79	13.40	13.61	25,493	+0.05(+0.35%)
Aug 30, 2016	13.39	13.72	13.39	13.57	52,668	+0.34(+2.61%)
Aug 29, 2016	13.36	13.45	13.14	13.22	13,352	-0.22(-1.67%)
Aug 26, 2016	13.59	13.59	13.31	13.45	17,131	+0.05(+0.36%)
Aug 25, 2016	13.53	13.53	13.32	13.40	6,171	-0.06(-0.48%)
Aug 24, 2016	13.40	13.62	13.37	13.46	17,856	-0.03(-0.24%)
Aug 23, 2016	13.28	13.85	13.28	13.49	17,142	+0.26(+2.00%)
Aug 22, 2016	13.11	13.38	12.93	13.23	16,741	+0.12(+0.92%)
Aug 19, 2016	12.85	13.19	12.85	13.11	27,364	+0.26(+2.00%)
Aug 18, 2016	13.53	13.54	12.64	12.85	36,658	-0.47(-3.55%)
Aug 17, 2016	13.58	13.78	13.16	13.32	7,789	-0.28(-2.06%)
Aug 16, 2016	13.90	13.90	13.53	13.61	18,401	-0.40(-2.86%)
Aug 15, 2016	13.96	14.01	13.85	14.01	14,935	+0.04(+0.27%)
Aug 12, 2016	13.98	14.04	13.86	13.97	11,951	-0.06(-0.45%)
Aug 11, 2016	13.99	14.23	13.79	14.03	21,000	+0.06(+0.40%)
Aug 10, 2016	13.98	14.08	13.85	13.98	20,517	-0.03(-0.23%)
Aug 09, 2016	13.35	14.14	13.30	14.01	46,779	+0.54(+4.03%)
Aug 08, 2016	13.11	13.47	13.08	13.47	18,955	+0.33(+2.49%)
Aug 05, 2016	12.99	13.37	12.82	13.14	140,757	+0.25(+1.92%)
Aug 04, 2016	12.84	13.03	12.76	12.89	50,739	-0.06(-0.49%)
Aug 03, 2016	12.88	12.96	12.76	12.96	43,571	+0.06(+0.43%)
Aug 02, 2016	13.14	13.14	12.89	12.90	32,389	-0.09(-0.68%)

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.