Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.87	14.92	14.76	14.92	77,083	+0.01(+0.05%)
Nov 29, 2016	14.76	14.98	14.76	14.91	77,380	+0.11(+0.72%)
Nov 28, 2016	14.90	15.00	14.74	14.80	108,027	-0.08(-0.56%)
Nov 25, 2016	14.95	14.95	14.86	14.89	12,077	-0.00(-0.01%)
Nov 23, 2016		14.89	14.89	14.89	0	-0.03(-0.19%)
Nov 22, 2016	14.84	14.97	14.77	14.92	47,557	+0.07(+0.48%)
Nov 21, 2016	14.74	14.90	14.74	14.84	36,731	+0.08(+0.56%)
Nov 18, 2016	14.92	14.92	14.75	14.76	59,806	-0.10(-0.67%)
Nov 17, 2016	14.87	14.92	14.64	14.86	114,772	-0.06(-0.42%)
Nov 16, 2016	15.05	15.14	14.92	14.92	86,427	-0.05(-0.33%)
Nov 15, 2016	15.07	15.13	14.92	14.97	124,311	+0.18(+1.24%)
Nov 14, 2016	15.26	15.26	14.53	14.79	292,684	-0.44(-2.91%)
Nov 11, 2016	15.34	15.37	15.12	15.23	69,473	-0.12(-0.76%)
Nov 10, 2016	15.56	15.62	15.35	15.35	95,526	-0.27(-1.72%)
Nov 09, 2016	15.60	15.72	15.60	15.62	67,105	-0.13(-0.85%)
Nov 08, 2016	15.56	15.82	15.52	15.75	73,192	+0.19(+1.23%)
Nov 07, 2016	15.53	15.56	15.46	15.56	52,446	+0.08(+0.50%)
Nov 04, 2016	15.49	15.49	15.39	15.48	40,553	+0.07(+0.46%)
Nov 03, 2016	15.34	15.47	15.34	15.41	48,558	-0.04(-0.23%)
Nov 02, 2016	15.37	15.49	15.36	15.45	50,584	+0.08(+0.51%)
Nov 01, 2016	15.38	15.38	15.26	15.37	71,217	+0.07(+0.46%)
Oct 31, 2016	15.50	15.50	15.26	15.30	65,544	-0.17(-1.10%)
Oct 28, 2016	15.53	15.53	15.42	15.47	43,499	-0.06(-0.41%)
Oct 27, 2016	15.50	15.53	15.45	15.53	102,377	+0.01(+0.05%)
Oct 26, 2016	15.58	15.58	15.53	15.53	39,732	-0.06(-0.41%)
Oct 25, 2016	15.61	15.61	15.55	15.59	52,126	+0.01(+0.09%)
Oct 24, 2016	15.65	15.65	15.52	15.58	79,102	-0.03(-0.18%)
Oct 21, 2016	15.44	15.65	15.44	15.60	94,399	+0.13(+0.87%)
Oct 20, 2016	15.49	15.60	15.38	15.47	81,597	+0.03(+0.16%)
Oct 19, 2016	15.25	15.45	15.22	15.44	71,980	+0.33(+2.19%)
Oct 18, 2016	15.11	15.27	15.11	15.11	67,485	-0.01(-0.05%)
Oct 17, 2016	15.34	15.36	15.10	15.12	102,585	-0.30(-1.94%)
Oct 14, 2016	15.61	15.64	15.39	15.42	63,791	-0.23(-1.46%)
Oct 13, 2016	15.87	15.87	15.61	15.65	79,312	-0.19(-1.20%)
Oct 12, 2016	15.87	15.92	15.82	15.84	40,915	-0.06(-0.40%)
Oct 11, 2016	15.92	15.96	15.90	15.90	48,388	-0.09(-0.57%)
Oct 10, 2016	15.97	16.01	15.91	15.99	77,375	+0.03(+0.16%)
Oct 07, 2016	16.06	16.06	15.94	15.97	26,115	-0.04(-0.24%)
Oct 06, 2016	16.04	16.15	16.00	16.01	50,337	-0.06(-0.39%)
Oct 05, 2016	16.11	16.15	16.03	16.07	56,559	-0.08(-0.52%)
Oct 04, 2016	16.12	16.18	15.80	16.16	146,747	+0.01(+0.04%)
Oct 03, 2016	16.43	16.45	16.15	16.15	96,642	-0.28(-1.72%)
Sep 30, 2016	16.48	16.48	16.39	16.43	48,120	+0.03(+0.17%)
Sep 29, 2016	16.45	16.45	16.36	16.40	75,307	-0.04(-0.23%)
Sep 28, 2016	16.42	16.54	16.42	16.44	100,067	+0.08(+0.48%)
Sep 27, 2016	16.33	16.38	16.30	16.36	60,706	+0.06(+0.39%)
Sep 26, 2016	16.32	16.32	16.26	16.30	46,561	-0.01(-0.04%)
Sep 23, 2016	16.28	16.32	16.19	16.30	55,605	+0.05(+0.30%)
Sep 22, 2016	16.09	16.25	16.09	16.25	42,338	+0.20(+1.27%)
Sep 21, 2016	16.09	16.09	15.98	16.05	33,419	+0.04(+0.25%)
Sep 20, 2016	16.07	16.07	16.00	16.01	64,758	-0.06(-0.39%)
Sep 19, 2016	15.97	16.07	15.92	16.07	52,308	+0.15(+0.93%)
Sep 16, 2016	16.02	16.02	15.89	15.93	52,704	-0.04(-0.26%)
Sep 15, 2016	16.00	16.00	15.94	15.97	53,572	-0.02(-0.13%)
Sep 14, 2016	15.77	16.02	15.77	15.99	45,536	+0.16(+0.98%)
Sep 13, 2016	16.02	16.02	15.78	15.83	54,342	-0.06(-0.36%)
Sep 12, 2016	15.93	16.01	15.82	15.89	96,580	-0.05(-0.31%)
Sep 09, 2016	16.20	16.20	15.93	15.94	99,353	-0.29(-1.77%)
Sep 08, 2016	16.24	16.26	16.20	16.23	71,225	-0.01(-0.04%)
Sep 07, 2016	16.25	16.26	16.21	16.24	46,938	-0.01(-0.04%)
Sep 06, 2016	16.09	16.24	16.08	16.24	45,824	+0.16(+1.00%)
Sep 02, 2016	16.11	16.08	16.08	16.08	58,411	-0.02(-0.13%)

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.