Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.36	12.48	12.30	12.43	23,336	-0.03(-0.21%)
Nov 29, 2016	12.53	12.55	12.46	12.46	6,767	-0.04(-0.35%)
Nov 28, 2016	12.55	12.60	12.49	12.50	7,144	+0.01(+0.07%)
Nov 25, 2016	12.42	12.51	12.42	12.50	14,650	+0.00(+0.00%)
Nov 23, 2016		12.50	12.50	12.50	0	-0.10(-0.76%)
Nov 22, 2016	12.63	12.63	12.52	12.59	26,423	+0.02(+0.14%)
Nov 21, 2016	12.56	12.57	12.53	12.57	7,283	+0.05(+0.42%)
Nov 18, 2016	12.60	12.60	12.48	12.52	12,265	-0.06(-0.48%)
Nov 17, 2016	12.70	12.77	12.56	12.58	31,145	-0.19(-1.50%)
Nov 16, 2016	13.04	13.04	12.64	12.77	19,098	-0.02(-0.14%)
Nov 15, 2016	12.48	12.82	12.48	12.79	29,837	+0.36(+2.87%)
Nov 14, 2016	12.75	12.76	12.24	12.43	85,533	-0.48(-3.70%)
Nov 11, 2016	13.23	13.23	12.71	12.91	84,056	-0.33(-2.50%)
Nov 10, 2016	13.44	13.44	13.18	13.24	35,838	-0.26(-1.93%)
Nov 09, 2016	13.52	13.56	13.43	13.50	11,386	-0.14(-1.02%)
Nov 08, 2016	13.50	13.90	13.50	13.64	5,678	+0.06(+0.45%)
Nov 07, 2016	13.66	13.72	13.56	13.58	11,289	-0.08(-0.57%)
Nov 04, 2016	13.63	13.90	13.62	13.66	6,694	-0.05(-0.38%)
Nov 03, 2016	13.62	13.87	13.62	13.71	10,973	+0.02(+0.13%)
Nov 02, 2016	13.75	13.90	13.67	13.70	21,381	-0.09(-0.63%)
Nov 01, 2016	13.73	13.89	13.69	13.78	12,988	+0.02(+0.13%)
Oct 31, 2016	13.83	13.87	13.74	13.76	5,142	-0.03(-0.19%)
Oct 28, 2016	13.98	14.02	13.67	13.79	18,812	-0.19(-1.37%)
Oct 27, 2016	13.91	14.04	13.91	13.98	15,875	+0.03(+0.19%)
Oct 26, 2016	14.11	14.13	13.95	13.96	11,693	-0.10(-0.68%)
Oct 25, 2016	14.07	14.13	14.05	14.05	1,431	+0.07(+0.50%)
Oct 24, 2016	14.16	14.17	13.97	13.98	5,685	-0.20(-1.41%)
Oct 21, 2016	14.13	14.19	14.13	14.18	7,558	+0.16(+1.17%)
Oct 20, 2016	13.97	14.06	13.97	14.02	10,701	+0.06(+0.45%)
Oct 19, 2016	13.73	13.96	13.73	13.96	3,844	+0.24(+1.78%)
Oct 18, 2016	13.61	13.79	13.61	13.71	6,299	+0.13(+0.96%)
Oct 17, 2016	13.94	13.94	13.40	13.58	17,817	-0.27(-1.95%)
Oct 14, 2016	13.99	14.06	13.84	13.85	3,438	-0.16(-1.12%)
Oct 13, 2016	14.08	14.08	14.01	14.01	2,443	-0.11(-0.80%)
Oct 12, 2016	14.10	14.23	14.09	14.12	5,709	-0.13(-0.91%)
Oct 11, 2016	14.50	14.56	14.16	14.25	17,078	-0.10(-0.67%)
Oct 10, 2016	14.56	14.62	14.32	14.35	25,104	-0.30(-2.06%)
Oct 07, 2016	14.82	14.82	14.58	14.65	10,243	-0.06(-0.43%)
Oct 06, 2016	14.68	14.77	14.68	14.71	3,340	-0.03(-0.24%)
Oct 05, 2016	14.80	14.80	14.66	14.75	3,059	+0.04(+0.30%)
Oct 04, 2016	14.97	15.06	14.70	14.70	6,731	-0.15(-1.00%)
Oct 03, 2016	14.87	14.92	14.80	14.85	3,876	-0.03(-0.23%)
Sep 30, 2016	14.97	14.97	14.80	14.89	2,545	+0.03(+0.18%)
Sep 29, 2016	15.10	15.10	14.85	14.86	10,839	-0.18(-1.21%)
Sep 28, 2016	15.00	15.17	15.00	15.04	3,603	+0.08(+0.52%)
Sep 27, 2016	14.99	15.01	14.96	14.96	5,418	+0.05(+0.35%)
Sep 26, 2016	15.04	15.04	14.90	14.91	5,468	-0.05(-0.32%)
Sep 23, 2016	14.75	15.07	14.75	14.96	20,742	+0.30(+2.08%)
Sep 22, 2016	14.60	14.74	14.43	14.66	41,808	+0.09(+0.63%)
Sep 21, 2016	14.43	14.56	14.35	14.56	29,543	+0.07(+0.48%)
Sep 20, 2016	14.43	14.59	14.43	14.50	14,284	+0.04(+0.30%)
Sep 19, 2016	14.45	14.59	14.36	14.45	15,311	-0.07(-0.48%)
Sep 16, 2016	14.74	14.74	14.35	14.52	19,016	-0.16(-1.07%)
Sep 15, 2016	14.66	14.72	14.57	14.68	6,881	-0.04(-0.30%)
Sep 14, 2016	14.79	14.85	14.56	14.72	12,061	-0.04(-0.29%)
Sep 13, 2016	14.79	14.88	14.72	14.76	7,307	-0.17(-1.11%)
Sep 12, 2016	14.76	14.99	14.59	14.93	15,231	+0.10(+0.70%)
Sep 09, 2016	14.90	14.90	14.70	14.83	19,114	-0.07(-0.47%)
Sep 08, 2016	14.88	14.90	14.77	14.90	16,077	+0.00(+0.00%)
Sep 07, 2016	14.93	14.93	14.83	14.90	5,960	+0.09(+0.59%)
Sep 06, 2016	14.76	14.90	14.71	14.81	12,782	+0.03(+0.23%)
Sep 02, 2016	14.96	14.77	14.77	14.77	6,440	-0.04(-0.29%)

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.