Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	14.48	14.72	14.22	14.23	21,267	-0.26(-1.82%)
Oct 28, 2016	14.25	15.09	14.19	14.49	14,773	+0.17(+1.17%)
Oct 27, 2016	14.33	14.91	14.21	14.33	10,977	-0.15(-1.05%)
Oct 26, 2016	15.20	15.25	14.45	14.48	12,764	-0.66(-4.38%)
Oct 25, 2016	14.99	15.32	14.66	15.14	10,345	+0.04(+0.26%)
Oct 24, 2016	15.02	15.29	14.54	15.10	7,603	+0.08(+0.53%)
Oct 21, 2016	14.85	15.20	14.22	15.02	9,930	-0.02(-0.11%)
Oct 20, 2016	14.92	15.41	14.92	15.04	8,812	+0.05(+0.32%)
Oct 19, 2016	14.65	15.04	14.65	14.99	7,089	+0.46(+3.14%)
Oct 18, 2016	14.73	15.09	14.31	14.53	8,531	+0.02(+0.11%)
Oct 17, 2016	14.25	14.87	14.08	14.52	3,979	-0.28(-1.89%)
Oct 14, 2016	14.56	14.87	14.43	14.80	21,519	+0.14(+0.98%)
Oct 13, 2016	14.80	15.17	14.42	14.65	14,594	-0.37(-2.45%)
Oct 12, 2016	14.30	15.17	14.30	15.02	12,155	+0.36(+2.45%)
Oct 11, 2016	15.29	15.29	14.16	14.66	17,527	-0.63(-4.13%)
Oct 10, 2016	15.38	15.38	15.20	15.29	13,742	-0.03(-0.21%)
Oct 07, 2016	15.58	15.62	15.20	15.33	16,713	+0.04(+0.26%)
Oct 06, 2016	15.49	15.71	15.29	15.29	21,128	-0.51(-3.24%)
Oct 05, 2016	15.51	15.92	15.51	15.80	13,414	+0.00(+0.00%)
Oct 04, 2016	15.70	15.84	15.68	15.80	17,876	+0.10(+0.61%)
Oct 03, 2016	15.80	16.03	15.65	15.70	14,986	-0.13(-0.81%)
Sep 30, 2016	15.36	15.88	15.36	15.83	16,815	+0.46(+2.97%)
Sep 29, 2016	15.61	15.63	15.30	15.37	8,036	-0.28(-1.79%)
Sep 28, 2016	15.62	15.76	15.36	15.65	11,679	-0.01(-0.05%)
Sep 27, 2016	15.19	15.81	15.19	15.66	20,866	+0.36(+2.35%)
Sep 26, 2016	15.74	15.83	15.21	15.30	15,702	-0.58(-3.63%)
Sep 23, 2016	15.61	16.00	15.29	15.88	15,237	+0.14(+0.92%)
Sep 22, 2016	15.25	15.80	15.06	15.73	23,282	+0.50(+3.25%)
Sep 21, 2016	15.02	15.39	14.97	15.24	26,832	+0.24(+1.60%)
Sep 20, 2016	15.09	15.15	14.77	15.00	15,069	-0.06(-0.42%)
Sep 19, 2016	14.97	15.18	14.97	15.06	27,885	+0.08(+0.53%)
Sep 16, 2016	14.78	15.03	14.73	14.98	56,967	+0.31(+2.13%)
Sep 15, 2016	14.42	14.80	14.42	14.67	16,970	+0.20(+1.38%)
Sep 14, 2016	14.51	14.61	14.25	14.47	14,409	+0.46(+3.31%)
Sep 13, 2016	13.99	14.80	13.70	14.01	44,155	-0.19(-1.35%)
Sep 12, 2016	13.73	14.23	13.73	14.20	13,665	+0.45(+3.26%)
Sep 09, 2016	13.81	13.95	13.65	13.75	26,481	-0.09(-0.64%)
Sep 08, 2016	13.73	13.89	13.65	13.84	15,488	-0.04(-0.29%)
Sep 07, 2016	13.77	14.04	13.61	13.88	33,546	+0.17(+1.23%)
Sep 06, 2016	13.70	13.86	13.59	13.71	9,815	-0.13(-0.92%)
Sep 02, 2016	13.73	13.84	13.84	13.84	15,127	+0.30(+2.19%)
Sep 01, 2016	13.55	13.72	13.22	13.54	16,638	-0.04(-0.29%)
Aug 31, 2016	13.65	13.76	13.37	13.58	25,552	+0.05(+0.35%)
Aug 30, 2016	13.36	13.69	13.36	13.53	52,790	+0.34(+2.61%)
Aug 29, 2016	13.33	13.41	13.11	13.19	13,383	-0.22(-1.67%)
Aug 26, 2016	13.56	13.56	13.28	13.41	17,171	+0.05(+0.36%)
Aug 25, 2016	13.49	13.49	13.29	13.37	6,185	-0.06(-0.48%)
Aug 24, 2016	13.37	13.59	13.34	13.43	17,897	-0.03(-0.24%)
Aug 23, 2016	13.25	13.81	13.25	13.46	17,182	+0.26(+2.00%)
Aug 22, 2016	13.08	13.35	12.90	13.20	16,780	+0.12(+0.92%)
Aug 19, 2016	12.82	13.16	12.82	13.08	27,427	+0.26(+2.00%)
Aug 18, 2016	13.50	13.51	12.61	12.82	36,743	-0.47(-3.55%)
Aug 17, 2016	13.55	13.75	13.13	13.29	7,807	-0.28(-2.06%)
Aug 16, 2016	13.87	13.87	13.50	13.57	18,444	-0.40(-2.86%)
Aug 15, 2016	13.93	13.97	13.82	13.97	14,969	+0.04(+0.27%)
Aug 12, 2016	13.94	14.01	13.83	13.94	11,979	-0.06(-0.45%)
Aug 11, 2016	13.96	14.19	13.76	14.00	21,049	+0.06(+0.40%)
Aug 10, 2016	13.94	14.05	13.82	13.94	20,564	-0.03(-0.23%)
Aug 09, 2016	13.32	14.11	13.27	13.98	46,887	+0.54(+4.03%)
Aug 08, 2016	13.08	13.44	13.05	13.43	18,999	+0.33(+2.49%)
Aug 05, 2016	12.96	13.34	12.79	13.11	141,083	+0.25(+1.92%)
Aug 04, 2016	12.81	13.00	12.73	12.86	50,856	-0.06(-0.49%)
Aug 03, 2016	12.85	12.93	12.73	12.93	43,672	+0.06(+0.43%)
Aug 02, 2016	13.11	13.11	12.86	12.87	32,464	-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.