Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.27	14.27	13.77	13.81	167,777	+0.05(+0.36%)
Nov 29, 2016	13.85	13.85	13.74	13.76	124,513	-0.21(-1.48%)
Nov 28, 2016	13.97	14.02	13.92	13.96	35,128	+0.06(+0.41%)
Nov 25, 2016	13.87	13.92	13.85	13.91	18,139	+0.01(+0.10%)
Nov 23, 2016		13.89	13.89	13.89	0	-0.01(-0.05%)
Nov 22, 2016	13.92	13.94	13.86	13.90	56,418	+0.01(+0.05%)
Nov 21, 2016	13.90	13.93	13.82	13.89	52,487	+0.16(+1.14%)
Nov 18, 2016	13.76	13.76	13.67	13.73	366,399	+0.04(+0.31%)
Nov 17, 2016	13.70	13.76	13.65	13.69	67,119	-0.04(-0.26%)
Nov 16, 2016	13.71	13.75	13.66	13.73	42,799	-0.05(-0.36%)
Nov 15, 2016	13.66	13.78	13.63	13.78	116,281	+0.14(+0.99%)
Nov 14, 2016	13.65	13.68	13.55	13.64	41,195	-0.09(-0.62%)
Nov 11, 2016	14.02	14.02	13.67	13.73	74,757	-0.17(-1.23%)
Nov 10, 2016	13.92	13.93	13.87	13.90	48,460	-0.05(-0.36%)
Nov 09, 2016	13.78	13.99	13.78	13.95	54,843	+0.01(+0.05%)
Nov 08, 2016	13.88	14.01	13.88	13.94	31,531	+0.03(+0.20%)
Nov 07, 2016	13.95	13.95	13.86	13.91	59,543	-0.02(-0.15%)
Nov 04, 2016	13.86	13.94	13.84	13.93	18,586	-0.01(-0.05%)
Nov 03, 2016	13.89	13.97	13.89	13.94	25,122	-0.02(-0.15%)
Nov 02, 2016	13.91	13.98	13.90	13.96	41,263	+0.01(+0.05%)
Nov 01, 2016	14.03	14.04	13.93	13.96	85,368	-0.05(-0.36%)
Oct 31, 2016	14.11	14.18	14.00	14.01	56,695	-0.27(-1.90%)
Oct 28, 2016	14.11	14.46	14.11	14.28	40,254	+0.13(+0.91%)
Oct 27, 2016	14.13	14.23	14.08	14.15	39,278	+0.04(+0.25%)
Oct 26, 2016	14.30	14.33	14.11	14.11	44,554	-0.23(-1.59%)
Oct 25, 2016	14.41	14.45	14.21	14.34	63,717	-0.10(-0.69%)
Oct 24, 2016	14.15	14.44	14.15	14.44	29,133	+0.16(+1.10%)
Oct 21, 2016	14.29	14.39	14.21	14.28	12,201	-0.01(-0.10%)
Oct 20, 2016	14.35	14.39	14.27	14.30	39,215	+0.00(+0.00%)
Oct 19, 2016	14.09	14.33	14.09	14.30	88,038	+0.06(+0.45%)
Oct 18, 2016	14.27	14.28	14.19	14.23	6,549	+0.16(+1.12%)
Oct 17, 2016	14.32	14.32	13.97	14.08	22,538	-0.23(-1.60%)
Oct 14, 2016	14.31	14.31	14.18	14.31	24,543	+0.04(+0.25%)
Oct 13, 2016	13.93	14.35	13.92	14.27	73,359	+0.24(+1.68%)
Oct 12, 2016	14.16	14.16	13.93	14.03	73,589	-0.18(-1.26%)
Oct 11, 2016	13.97	14.21	13.97	14.21	288,135	+0.24(+1.72%)
Oct 10, 2016	13.90	14.04	13.88	13.97	17,613	+0.15(+1.05%)
Oct 07, 2016	13.88	13.98	13.82	13.83	38,283	-0.03(-0.21%)
Oct 06, 2016	13.96	13.96	13.81	13.86	24,602	-0.12(-0.87%)
Oct 05, 2016	14.14	14.14	13.91	13.98	52,818	+0.06(+0.41%)
Oct 04, 2016	13.93	13.93	13.86	13.92	34,424	+0.01(+0.05%)
Oct 03, 2016	13.86	13.95	13.81	13.91	70,076	+0.01(+0.05%)
Sep 30, 2016	14.00	14.00	13.91	13.91	29,998	-0.03(-0.22%)
Sep 29, 2016	13.97	13.99	13.91	13.94	28,445	-0.03(-0.19%)
Sep 28, 2016	13.91	13.99	13.86	13.96	108,104	+0.04(+0.26%)
Sep 27, 2016	13.95	13.96	13.89	13.93	44,358	-0.08(-0.56%)
Sep 26, 2016	14.06	14.07	14.01	14.01	12,358	-0.03(-0.20%)
Sep 23, 2016	14.14	14.14	14.02	14.03	90,470	-0.17(-1.21%)
Sep 22, 2016	14.19	14.31	14.19	14.21	42,971	+0.03(+0.20%)
Sep 21, 2016	14.12	14.19	14.11	14.18	48,359	+0.09(+0.61%)
Sep 20, 2016	13.96	14.10	13.96	14.09	27,310	+0.15(+1.08%)
Sep 19, 2016	13.96	13.99	13.89	13.94	17,086	+0.07(+0.51%)
Sep 16, 2016	13.71	13.88	13.71	13.87	55,661	+0.06(+0.41%)
Sep 15, 2016	13.79	13.83	13.75	13.81	130,910	+0.04(+0.26%)
Sep 14, 2016	13.78	13.79	13.73	13.78	35,470	-0.01(-0.05%)
Sep 13, 2016	13.90	13.93	13.77	13.78	488,827	-0.16(-1.13%)
Sep 12, 2016	13.90	14.01	13.88	13.94	91,793	-0.06(-0.46%)
Sep 09, 2016	14.07	14.08	13.97	14.01	17,147	-0.13(-0.91%)
Sep 08, 2016	14.08	14.16	14.03	14.13	54,983	+0.07(+0.51%)
Sep 07, 2016	14.07	14.08	14.00	14.06	53,178	+0.09(+0.61%)
Sep 06, 2016	13.91	14.01	13.86	13.98	56,774	+0.08(+0.57%)
Sep 02, 2016	13.91	13.90	13.90	13.90	139,450	+0.12(+0.88%)

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.