Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.92	15.08	14.92	15.01	63,499	+0.17(+1.15%)
Nov 29, 2016	14.89	14.91	14.81	14.84	10,336	+0.05(+0.34%)
Nov 28, 2016	14.90	14.90	14.77	14.79	20,334	-0.13(-0.87%)
Nov 25, 2016	14.85	14.95	14.85	14.92	37,147	+0.09(+0.61%)
Nov 23, 2016		14.83	14.83	14.83	0	+0.23(+1.58%)
Nov 22, 2016	14.56	14.62	14.56	14.60	7,182	+0.04(+0.27%)
Nov 21, 2016	14.57	14.64	14.53	14.56	12,681	-0.10(-0.68%)
Nov 18, 2016	14.62	14.69	14.54	14.66	50,217	+0.14(+0.99%)
Nov 17, 2016	14.44	14.58	14.39	14.52	25,090	+0.08(+0.53%)
Nov 16, 2016	14.40	14.44	14.38	14.44	6,764	-0.01(-0.07%)
Nov 15, 2016	14.42	14.45	14.41	14.45	15,893	-0.05(-0.34%)
Nov 14, 2016	14.48	14.60	14.39	14.50	63,544	+0.07(+0.49%)
Nov 11, 2016	14.09	14.47	14.09	14.43	49,053	+0.33(+2.34%)
Nov 10, 2016	13.92	14.10	13.89	14.10	25,444	+0.20(+1.44%)
Nov 09, 2016	13.52	13.95	13.52	13.90	40,526	-0.01(-0.07%)
Nov 08, 2016	13.80	13.91	13.75	13.91	81,667	+0.11(+0.80%)
Nov 07, 2016	13.80	13.82	13.74	13.80	12,962	+0.27(+2.00%)
Nov 04, 2016	13.52	13.57	13.48	13.53	20,960	-0.00(-0.01%)
Nov 03, 2016	13.59	13.60	13.53	13.53	156,279	-0.09(-0.65%)
Nov 02, 2016	13.57	13.62	13.49	13.62	16,423	-0.09(-0.66%)
Nov 01, 2016	13.69	13.72	13.68	13.71	68,303	-0.15(-1.08%)
Oct 31, 2016	13.86	13.89	13.86	13.86	3,787	+0.01(+0.07%)
Oct 28, 2016	13.88	13.92	13.76	13.85	72,561	-0.07(-0.51%)
Oct 27, 2016	13.93	13.95	13.91	13.92	18,676	-0.08(-0.56%)
Oct 26, 2016	13.85	14.00	13.85	14.00	2,797	+0.16(+1.15%)
Oct 25, 2016	13.99	14.01	13.84	13.84	3,694	-0.18(-1.28%)
Oct 24, 2016	13.88	14.03	13.88	14.02	1,889	+0.08(+0.54%)
Oct 21, 2016	13.94	13.97	13.93	13.94	2,896	-0.02(-0.17%)
Oct 20, 2016	13.84	13.99	13.84	13.97	2,215	+0.06(+0.46%)
Oct 19, 2016	13.91	13.93	13.85	13.90	6,759	-0.11(-0.75%)
Oct 18, 2016	13.96	14.02	13.96	14.01	2,850	-0.07(-0.47%)
Oct 17, 2016	14.05	14.09	14.03	14.08	51,636	-0.01(-0.10%)
Oct 14, 2016	14.06	14.10	14.04	14.09	6,094	+0.06(+0.43%)
Oct 13, 2016	14.01	14.04	13.99	14.03	7,436	-0.03(-0.18%)
Oct 12, 2016	14.05	14.14	14.03	14.06	6,820	-0.01(-0.10%)
Oct 11, 2016	14.01	14.09	14.00	14.07	6,039	+0.03(+0.21%)
Oct 10, 2016	13.99	14.06	13.99	14.04	6,045	-0.06(-0.43%)
Oct 07, 2016	14.04	14.15	13.99	14.10	24,668	+0.01(+0.07%)
Oct 06, 2016	14.08	14.18	14.00	14.09	165,182	+0.14(+0.99%)
Oct 05, 2016	13.90	13.98	13.86	13.95	24,337	+0.00(+0.01%)
Oct 04, 2016	13.75	13.95	13.74	13.95	33,098	+0.44(+3.26%)
Oct 03, 2016	13.44	13.59	13.44	13.51	71,191	+0.11(+0.82%)
Sep 30, 2016	13.30	13.44	13.30	13.40	16,250	+0.04(+0.30%)
Sep 29, 2016	13.39	13.41	13.35	13.36	8,333	+0.00(+0.00%)
Sep 28, 2016	13.39	13.44	13.36	13.36	6,478	+0.05(+0.38%)
Sep 27, 2016	13.31	13.35	13.31	13.31	5,152	+0.05(+0.35%)
Sep 26, 2016	13.28	13.28	13.17	13.26	19,416	-0.05(-0.35%)
Sep 23, 2016	13.20	13.32	13.20	13.31	70,448	+0.10(+0.76%)
Sep 22, 2016	13.28	13.34	13.19	13.21	22,639	-0.04(-0.30%)
Sep 21, 2016	13.34	13.43	13.25	13.25	16,846	-0.19(-1.41%)
Sep 20, 2016	13.47	13.62	13.44	13.44	80,504	-0.03(-0.22%)
Sep 19, 2016	13.55	13.55	13.47	13.47	4,055	-0.20(-1.46%)
Sep 16, 2016	13.62	13.70	13.49	13.67	30,156	+0.20(+1.48%)
Sep 15, 2016	13.42	13.50	13.41	13.47	13,485	+0.06(+0.48%)
Sep 14, 2016	13.46	13.49	13.37	13.41	15,021	-0.03(-0.22%)
Sep 13, 2016	13.37	13.46	13.35	13.44	3,751	+0.09(+0.64%)
Sep 12, 2016	13.40	13.46	13.32	13.35	34,849	+0.03(+0.21%)
Sep 09, 2016	13.30	13.43	13.29	13.32	5,902	+0.05(+0.35%)
Sep 08, 2016	13.38	13.38	13.25	13.28	7,955	+0.09(+0.64%)
Sep 07, 2016	13.09	13.22	13.09	13.19	19,907	+0.05(+0.38%)
Sep 06, 2016	13.46	13.65	13.10	13.14	173,737	-0.45(-3.31%)
Sep 02, 2016	13.57	13.59	13.59	13.59	16,300	+0.01(+0.07%)

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.