Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.47	14.49	14.23	14.23	14,100,868	-0.03(-0.20%)
Nov 29, 2016	14.32	14.37	14.25	14.26	11,546,262	-0.02(-0.16%)
Nov 28, 2016	14.40	14.43	14.27	14.28	14,484,215	-0.38(-2.62%)
Nov 25, 2016	14.62	14.67	14.59	14.66	5,138,918	+0.18(+1.25%)
Nov 23, 2016		14.48	14.48	14.48	0	-0.17(-1.19%)
Nov 22, 2016	14.61	14.68	14.56	14.66	10,053,478	+0.10(+0.71%)
Nov 21, 2016	14.65	14.71	14.53	14.55	10,972,842	-0.10(-0.70%)
Nov 18, 2016	14.67	14.73	14.60	14.66	8,593,112	-0.21(-1.38%)
Nov 17, 2016	14.82	14.89	14.79	14.86	12,689,368	+0.18(+1.24%)
Nov 16, 2016	14.57	14.77	14.57	14.68	17,300,868	+0.06(+0.39%)
Nov 15, 2016	14.63	14.66	14.47	14.62	15,230,974	-0.14(-0.97%)
Nov 14, 2016	14.87	14.88	14.70	14.77	11,155,407	-0.18(-1.18%)
Nov 11, 2016	15.07	15.10	14.86	14.94	10,246,449	-0.17(-1.09%)
Nov 10, 2016	15.29	15.32	15.11	15.11	22,773,030	-0.51(-3.29%)
Nov 09, 2016	15.37	15.69	15.33	15.62	14,825,873	+0.06(+0.37%)
Nov 08, 2016	15.46	15.60	15.42	15.56	6,416,577	+0.06(+0.37%)
Nov 07, 2016	15.47	15.55	15.40	15.51	11,450,405	+0.03(+0.22%)
Nov 04, 2016	15.56	15.62	15.47	15.47	12,215,280	-0.13(-0.84%)
Nov 03, 2016	15.72	15.78	15.59	15.60	8,403,706	+0.04(+0.26%)
Nov 02, 2016	15.78	15.78	15.56	15.56	7,521,738	-0.12(-0.76%)
Nov 01, 2016	15.81	15.83	15.63	15.68	8,927,629	-0.20(-1.26%)
Oct 31, 2016	15.83	15.94	15.80	15.88	4,557,041	-0.08(-0.50%)
Oct 28, 2016	15.98	16.05	15.94	15.96	8,590,507	+0.07(+0.47%)
Oct 27, 2016	16.01	16.02	15.89	15.89	6,853,697	-0.06(-0.39%)
Oct 26, 2016	15.86	16.04	15.85	15.95	8,831,192	+0.03(+0.18%)
Oct 25, 2016	15.97	16.00	15.86	15.92	8,134,733	+0.14(+0.87%)
Oct 24, 2016	15.81	15.84	15.76	15.79	7,106,405	-0.06(-0.36%)
Oct 21, 2016	15.76	15.87	15.74	15.84	6,256,883	-0.03(-0.18%)
Oct 20, 2016	15.82	15.92	15.80	15.87	6,550,949	+0.03(+0.22%)
Oct 19, 2016	15.90	15.95	15.84	15.84	7,355,302	-0.22(-1.39%)
Oct 18, 2016	16.14	16.18	16.05	16.06	8,552,685	+0.19(+1.22%)
Oct 17, 2016	15.81	15.90	15.78	15.87	8,103,707	+0.01(+0.04%)
Oct 14, 2016	15.97	16.02	15.86	15.86	7,396,408	-0.04(-0.25%)
Oct 13, 2016	15.76	15.92	15.72	15.90	15,108,319	+0.00(+0.00%)
Oct 12, 2016	15.94	15.95	15.78	15.90	10,086,589	+0.01(+0.07%)
Oct 11, 2016	16.17	16.18	15.86	15.89	11,224,571	-0.23(-1.45%)
Oct 10, 2016	16.12	16.23	16.10	16.12	9,861,279	+0.03(+0.18%)
Oct 07, 2016	16.14	16.18	16.04	16.10	11,331,672	-0.19(-1.19%)
Oct 06, 2016	16.30	16.38	16.24	16.29	10,202,332	-0.31(-1.89%)
Oct 05, 2016	16.64	16.67	16.54	16.60	6,774,999	-0.11(-0.68%)
Oct 04, 2016	16.85	16.93	16.67	16.72	9,295,819	+0.06(+0.38%)
Oct 03, 2016	16.62	16.73	16.57	16.65	8,137,661	+0.02(+0.14%)
Sep 30, 2016	16.73	16.75	16.60	16.63	8,287,485	+0.02(+0.10%)
Sep 29, 2016	16.86	16.87	16.56	16.61	8,739,140	-0.21(-1.25%)
Sep 28, 2016	16.80	16.87	16.72	16.83	7,865,282	+0.13(+0.75%)
Sep 27, 2016	16.50	16.73	16.46	16.70	7,291,941	+0.11(+0.69%)
Sep 26, 2016	16.52	16.62	16.45	16.59	9,513,815	-0.05(-0.27%)
Sep 23, 2016	16.61	16.65	16.57	16.63	11,557,289	-0.27(-1.62%)
Sep 22, 2016	17.05	17.08	16.87	16.91	8,341,016	-0.14(-0.80%)
Sep 21, 2016	16.87	17.06	16.81	17.04	9,291,167	+0.26(+1.56%)
Sep 20, 2016	16.83	16.84	16.70	16.78	10,030,835	+0.12(+0.72%)
Sep 19, 2016	16.81	16.82	16.64	16.66	6,562,282	+0.12(+0.72%)
Sep 16, 2016	16.64	16.65	16.45	16.54	16,167,162	-0.33(-1.96%)
Sep 15, 2016	16.77	16.94	16.73	16.87	10,700,422	+0.07(+0.41%)
Sep 14, 2016	16.72	16.89	16.68	16.80	12,285,949	-0.12(-0.71%)
Sep 13, 2016	17.12	17.12	16.81	16.92	13,080,360	-0.46(-2.63%)
Sep 12, 2016	17.03	17.41	16.98	17.38	18,651,066	+0.45(+2.66%)
Sep 09, 2016	17.15	17.15	16.90	16.93	10,342,140	-0.30(-1.72%)
Sep 08, 2016	17.15	17.26	17.12	17.23	8,295,160	-0.02(-0.13%)
Sep 07, 2016	17.42	17.45	17.20	17.25	7,472,840	-0.26(-1.47%)
Sep 06, 2016	17.43	17.52	17.40	17.50	5,334,570	-0.13(-0.71%)
Sep 02, 2016	17.50	17.63	17.63	17.63	6,740,613	+0.41(+2.35%)

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.