Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.63	15.85	15.41	15.46	6,662	-0.16(-1.02%)
Nov 29, 2016	15.60	15.77	15.50	15.62	5,802	-0.04(-0.29%)
Nov 28, 2016	15.62	15.67	15.62	15.67	3,840	+0.27(+1.72%)
Nov 25, 2016	15.55	15.60	15.21	15.40	1,022	+0.45(+3.01%)
Nov 23, 2016		14.96	14.96	14.96	0	+0.03(+0.17%)
Nov 22, 2016	14.61	15.06	14.61	14.93	8,658	+0.11(+0.74%)
Nov 21, 2016	14.70	14.82	14.57	14.82	3,201	+0.04(+0.27%)
Nov 18, 2016	14.65	14.78	14.65	14.78	1,445	-0.12(-0.81%)
Nov 17, 2016	14.95	15.04	14.76	14.90	4,186	+0.18(+1.22%)
Nov 16, 2016	14.72	14.72	14.30	14.72	3,788	+0.10(+0.70%)
Nov 15, 2016	14.45	14.65	14.45	14.62	6,603	+0.22(+1.51%)
Nov 14, 2016	14.45	14.50	14.38	14.40	4,244	-0.13(-0.93%)
Nov 11, 2016	14.65	14.65	14.54	14.54	2,857	-0.38(-2.58%)
Nov 10, 2016	14.90	14.97	14.90	14.92	3,260	-0.07(-0.50%)
Nov 09, 2016	14.96	15.10	14.94	14.99	6,954	-0.16(-1.02%)
Nov 08, 2016	14.96	15.34	14.96	15.15	8,314	-0.34(-2.19%)
Nov 07, 2016	15.33	15.49	15.33	15.49	2,028	+0.42(+2.79%)
Nov 04, 2016	15.10	15.16	15.00	15.07	20,894	+0.26(+1.72%)
Nov 03, 2016	14.84	14.84	14.76	14.81	12,003	-0.04(-0.24%)
Nov 02, 2016	14.69	14.85	14.68	14.85	6,049	+0.30(+2.06%)
Nov 01, 2016	14.71	14.71	14.49	14.55	5,975	+0.04(+0.31%)
Oct 31, 2016	14.45	14.51	14.44	14.51	1,910	+0.18(+1.22%)
Oct 28, 2016	14.11	14.33	14.11	14.33	3,373	+0.03(+0.18%)
Oct 27, 2016	14.35	14.44	14.28	14.30	1,761	-0.20(-1.35%)
Oct 26, 2016	14.54	14.57	14.50	14.50	10,903	-0.11(-0.72%)
Oct 25, 2016	14.81	14.81	14.60	14.61	9,471	-0.21(-1.42%)
Oct 24, 2016	14.62	15.03	14.62	14.81	1,867	+0.29(+2.00%)
Oct 21, 2016	14.53	14.58	14.47	14.53	5,492	-0.37(-2.45%)
Oct 20, 2016	14.77	14.89	14.70	14.89	4,542	+0.02(+0.13%)
Oct 19, 2016	14.75	14.87	14.75	14.87	9,017	+0.14(+0.95%)
Oct 18, 2016	14.67	14.74	14.60	14.73	7,434	+0.35(+2.40%)
Oct 17, 2016	14.47	14.47	14.25	14.38	5,153	-0.30(-2.08%)
Oct 14, 2016	14.52	14.69	14.52	14.69	4,400	+0.23(+1.59%)
Oct 13, 2016	14.26	14.48	14.26	14.46	724	+0.06(+0.42%)
Oct 12, 2016	14.39	14.40	14.20	14.40	3,275	+0.30(+2.13%)
Oct 11, 2016	14.24	14.24	14.10	14.10	6,177	-0.20(-1.36%)
Oct 10, 2016	14.34	14.34	14.29	14.29	368	-0.22(-1.55%)
Oct 07, 2016	14.00	14.95	14.00	14.52	2,272	+0.42(+2.98%)
Oct 06, 2016	14.12	14.26	14.10	14.10	544	-0.19(-1.33%)
Oct 05, 2016	14.32	14.34	14.25	14.29	2,806	-0.09(-0.59%)
Oct 04, 2016	14.52	14.52	14.35	14.38	2,825	-0.30(-2.08%)
Oct 03, 2016	14.68	14.68	14.68	14.68	329	+0.08(+0.55%)
Sep 30, 2016	14.47	14.65	14.47	14.60	8,714	+0.20(+1.39%)
Sep 29, 2016	14.60	14.60	14.35	14.40	7,422	-0.23(-1.57%)
Sep 28, 2016	14.50	14.63	14.43	14.63	6,604	+1.14(+8.45%)
Sep 27, 2016	13.49	13.55	13.40	13.49	6,629	+0.15(+1.12%)
Sep 26, 2016	13.29	13.35	13.29	13.34	1,424	+0.02(+0.15%)
Sep 23, 2016	13.20	13.34	13.20	13.32	1,535	+0.21(+1.64%)
Sep 22, 2016	13.11	13.11	13.11	13.11	1,954	-0.16(-1.24%)
Sep 21, 2016	13.05	13.27	13.01	13.27	3,656	+0.32(+2.47%)
Sep 20, 2016	12.95	12.95	12.90	12.95	6,548	+0.01(+0.08%)
Sep 19, 2016	12.81	12.94	12.81	12.94	2,715	+0.08(+0.62%)
Sep 16, 2016	12.78	12.98	12.78	12.86	2,063	+0.22(+1.78%)
Sep 15, 2016	12.24	12.64	12.20	12.63	11,416	+0.27(+2.18%)
Sep 14, 2016	12.37	12.41	12.32	12.37	3,940	-0.02(-0.16%)
Sep 13, 2016	12.46	12.46	12.33	12.38	20,906	-0.54(-4.22%)
Sep 12, 2016	12.78	12.93	12.78	12.93	8,803	-0.11(-0.84%)
Sep 09, 2016	13.22	13.22	12.99	13.04	1,327	-0.56(-4.12%)
Sep 08, 2016	13.65	13.65	13.54	13.60	1,821	-0.18(-1.27%)
Sep 07, 2016	13.74	13.84	13.72	13.78	5,229	-0.09(-0.65%)
Sep 06, 2016	13.90	13.90	13.82	13.87	1,933	-0.27(-1.88%)
Sep 02, 2016		14.13	14.13	14.13	0	+0.23(+1.65%)

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.