Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.43	13.44	13.29	13.33	300,177	-0.07(-0.52%)
Nov 29, 2016	13.36	13.41	13.33	13.40	164,363	+0.03(+0.22%)
Nov 28, 2016	13.33	13.40	13.32	13.37	246,568	+0.05(+0.38%)
Nov 25, 2016	13.31	13.39	13.27	13.32	84,757	-0.01(-0.08%)
Nov 23, 2016		13.33	13.33	13.33	0	+0.03(+0.23%)
Nov 22, 2016	13.27	13.33	13.24	13.30	273,641	+0.03(+0.23%)
Nov 21, 2016	13.13	13.30	13.01	13.27	330,204	+0.19(+1.45%)
Nov 18, 2016	13.14	13.15	13.04	13.08	269,978	-0.04(-0.30%)
Nov 17, 2016	13.06	13.14	13.03	13.12	223,058	+0.06(+0.46%)
Nov 16, 2016	13.12	13.12	12.99	13.06	444,242	+0.01(+0.08%)
Nov 15, 2016	12.85	13.05	12.85	13.05	332,925	+0.20(+1.56%)
Nov 14, 2016	12.91	12.96	12.82	12.85	398,805	-0.07(-0.54%)
Nov 11, 2016	12.98	13.01	12.86	12.92	496,583	-0.06(-0.46%)
Nov 10, 2016	13.20	13.20	12.95	12.98	480,148	-0.19(-1.44%)
Nov 09, 2016	13.10	13.20	13.10	13.17	212,012	-0.16(-1.20%)
Nov 08, 2016	13.23	13.36	13.20	13.33	247,097	+0.07(+0.53%)
Nov 07, 2016	13.18	13.28	13.18	13.26	353,261	+0.13(+0.99%)
Nov 04, 2016	13.17	13.19	13.12	13.13	243,319	-0.06(-0.45%)
Nov 03, 2016	13.11	13.19	13.11	13.19	263,185	+0.07(+0.53%)
Nov 02, 2016	13.22	13.22	13.11	13.12	438,127	-0.15(-1.13%)
Nov 01, 2016	13.30	13.35	13.22	13.27	277,813	-0.03(-0.23%)
Oct 31, 2016	13.44	13.48	13.30	13.30	362,574	-0.13(-0.97%)
Oct 28, 2016	13.47	13.48	13.43	13.43	147,090	-0.02(-0.15%)
Oct 27, 2016	13.52	13.54	13.45	13.45	192,335	-0.06(-0.44%)
Oct 26, 2016	13.48	13.55	13.45	13.51	194,899	+0.05(+0.37%)
Oct 25, 2016	13.50	13.56	13.45	13.46	262,036	-0.04(-0.30%)
Oct 24, 2016	13.51	13.52	13.45	13.50	239,659	+0.04(+0.30%)
Oct 21, 2016	13.40	13.46	13.40	13.46	188,446	+0.05(+0.37%)
Oct 20, 2016	13.52	13.65	13.40	13.41	314,801	-0.09(-0.67%)
Oct 19, 2016	13.32	13.50	13.31	13.50	237,485	+0.21(+1.58%)
Oct 18, 2016	13.40	13.40	13.27	13.29	284,356	+0.00(+0.00%)
Oct 17, 2016	13.47	13.52	13.27	13.29	270,474	-0.15(-1.12%)
Oct 14, 2016	13.42	13.52	13.40	13.44	222,554	+0.04(+0.30%)
Oct 13, 2016	13.43	13.49	13.40	13.40	269,299	-0.06(-0.45%)
Oct 12, 2016	13.50	13.54	13.45	13.46	187,393	-0.08(-0.59%)
Oct 11, 2016	13.65	13.65	13.46	13.54	269,547	-0.16(-1.17%)
Oct 10, 2016	13.61	13.70	13.59	13.70	215,389	+0.11(+0.81%)
Oct 07, 2016	13.58	13.59	13.51	13.59	246,045	+0.05(+0.37%)
Oct 06, 2016	13.56	13.61	13.50	13.54	387,170	-0.07(-0.51%)
Oct 05, 2016	13.72	13.72	13.59	13.61	264,823	-0.06(-0.44%)
Oct 04, 2016	13.69	13.72	13.65	13.67	209,861	-0.07(-0.51%)
Oct 03, 2016	13.71	13.74	13.62	13.74	334,132	+0.03(+0.22%)
Sep 30, 2016	13.60	13.80	13.60	13.71	317,307	+0.11(+0.81%)
Sep 29, 2016	13.71	13.73	13.57	13.60	226,083	-0.16(-1.16%)
Sep 28, 2016	13.62	13.76	13.59	13.76	235,437	+0.18(+1.33%)
Sep 27, 2016	13.61	13.64	13.58	13.58	196,493	-0.03(-0.22%)
Sep 26, 2016	13.63	13.63	13.58	13.61	258,060	+0.00(+0.00%)
Sep 23, 2016	13.64	13.69	13.56	13.61	231,342	-0.06(-0.44%)
Sep 22, 2016	13.74	13.76	13.65	13.67	294,435	-0.02(-0.15%)
Sep 21, 2016	13.58	13.69	13.54	13.69	342,730	+0.13(+0.96%)
Sep 20, 2016	13.49	13.65	13.47	13.56	453,715	+0.13(+0.97%)
Sep 19, 2016	13.52	13.61	13.38	13.43	382,453	-0.03(-0.22%)
Sep 16, 2016	13.50	13.50	13.42	13.46	216,863	-0.08(-0.59%)
Sep 15, 2016	13.43	13.56	13.41	13.54	296,730	+0.11(+0.82%)
Sep 14, 2016	13.36	13.45	13.34	13.43	355,789	+0.08(+0.60%)
Sep 13, 2016	13.47	13.49	13.32	13.35	670,278	-0.15(-1.11%)
Sep 12, 2016	13.45	13.52	13.41	13.50	374,858	-0.05(-0.37%)
Sep 09, 2016	13.72	13.72	13.43	13.55	376,364	-0.21(-1.53%)
Sep 08, 2016	13.73	13.79	13.67	13.76	351,742	-0.03(-0.22%)
Sep 07, 2016	13.68	13.79	13.65	13.79	366,683	+0.12(+0.88%)
Sep 06, 2016	13.67	13.68	13.55	13.67	1,078,819	-0.01(-0.07%)
Sep 02, 2016	13.83	13.68	13.68	13.68	1,155,900	-0.13(-0.94%)

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.