Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.72	14.72	14.56	14.59	222,896	-0.10(-0.69%)
Nov 29, 2016	14.66	14.70	14.64	14.69	64,174	+0.04(+0.31%)
Nov 28, 2016	14.71	14.72	14.63	14.64	101,818	-0.06(-0.39%)
Nov 25, 2016	14.63	14.72	14.60	14.70	49,048	+0.10(+0.70%)
Nov 23, 2016		14.60	14.60	14.60	0	-0.05(-0.37%)
Nov 22, 2016	14.66	14.69	14.60	14.65	274,181	+0.05(+0.37%)
Nov 21, 2016	14.55	14.61	14.53	14.60	170,409	+0.13(+0.87%)
Nov 18, 2016	14.48	14.49	14.44	14.47	59,540	+0.05(+0.37%)
Nov 17, 2016	14.38	14.49	14.38	14.42	133,086	+0.02(+0.17%)
Nov 16, 2016	14.43	14.47	14.37	14.39	82,898	+0.02(+0.17%)
Nov 15, 2016	14.33	14.43	14.29	14.37	62,229	+0.10(+0.71%)
Nov 14, 2016	14.32	14.33	14.26	14.27	168,067	+0.01(+0.08%)
Nov 11, 2016	14.13	14.29	14.13	14.26	105,197	+0.14(+0.98%)
Nov 10, 2016	14.37	14.37	14.10	14.12	796,724	-0.18(-1.26%)
Nov 09, 2016	14.03	14.37	14.01	14.30	228,990	+0.07(+0.46%)
Nov 08, 2016	14.14	14.28	14.14	14.23	77,069	+0.06(+0.42%)
Nov 07, 2016	14.14	14.21	14.08	14.17	80,192	+0.16(+1.11%)
Nov 04, 2016	14.10	14.17	14.01	14.02	102,398	-0.01(-0.09%)
Nov 03, 2016	14.07	14.11	14.03	14.03	65,275	-0.01(-0.07%)
Nov 02, 2016	14.05	14.07	13.99	14.04	506,546	-0.03(-0.23%)
Nov 01, 2016	14.29	14.31	14.04	14.07	161,210	-0.22(-1.53%)
Oct 31, 2016	14.26	14.35	14.25	14.29	42,540	+0.05(+0.33%)
Oct 28, 2016	14.32	14.33	14.22	14.24	152,248	-0.15(-1.03%)
Oct 27, 2016	14.50	14.50	14.38	14.39	81,271	-0.12(-0.82%)
Oct 26, 2016	14.48	14.56	14.47	14.51	47,305	-0.01(-0.08%)
Oct 25, 2016	14.56	14.58	14.50	14.52	353,687	-0.04(-0.25%)
Oct 24, 2016	14.54	14.57	14.51	14.56	119,091	+0.08(+0.53%)
Oct 21, 2016	14.43	14.50	14.42	14.48	57,980	+0.05(+0.33%)
Oct 20, 2016	14.41	14.45	14.38	14.43	117,887	+0.02(+0.12%)
Oct 19, 2016	14.43	14.48	14.39	14.41	39,463	+0.02(+0.12%)
Oct 18, 2016	14.41	14.43	14.35	14.40	80,122	+0.07(+0.50%)
Oct 17, 2016	14.34	14.35	14.30	14.33	40,465	+0.02(+0.17%)
Oct 14, 2016	14.33	14.41	14.30	14.30	78,600	-0.02(-0.17%)
Oct 13, 2016	14.23	14.40	14.15	14.33	67,008	-0.04(-0.25%)
Oct 12, 2016	14.25	14.38	14.25	14.36	75,834	+0.09(+0.66%)
Oct 11, 2016	14.38	14.38	14.23	14.27	91,242	-0.11(-0.74%)
Oct 10, 2016	14.31	14.44	14.31	14.37	93,165	+0.07(+0.48%)
Oct 07, 2016	14.35	14.41	14.27	14.30	87,599	-0.04(-0.27%)
Oct 06, 2016	14.38	14.41	14.33	14.34	93,347	-0.06(-0.41%)
Oct 05, 2016	14.45	14.47	14.40	14.40	110,525	+0.00(+0.00%)
Oct 04, 2016	14.62	14.65	14.35	14.40	446,330	-0.20(-1.39%)
Oct 03, 2016	14.75	14.77	14.59	14.60	114,533	-0.13(-0.87%)
Sep 30, 2016	14.77	14.79	14.71	14.73	55,622	+0.00(+0.00%)
Sep 29, 2016	14.85	14.85	14.70	14.73	218,901	-0.09(-0.64%)
Sep 28, 2016	14.90	14.90	14.72	14.83	105,007	-0.05(-0.32%)
Sep 27, 2016	14.95	14.95	14.85	14.87	119,566	-0.05(-0.32%)
Sep 26, 2016	14.99	15.04	14.91	14.92	100,908	-0.12(-0.79%)
Sep 23, 2016	15.09	15.09	15.01	15.04	61,305	-0.01(-0.08%)
Sep 22, 2016	14.96	15.09	14.96	15.05	121,412	+0.12(+0.83%)
Sep 21, 2016	14.79	14.94	14.71	14.93	114,387	+0.17(+1.16%)
Sep 20, 2016	14.83	14.84	14.76	14.76	107,306	-0.01(-0.08%)
Sep 19, 2016	14.76	14.84	14.72	14.77	51,428	+0.09(+0.65%)
Sep 16, 2016	14.71	14.75	14.62	14.67	73,542	-0.05(-0.36%)
Sep 15, 2016	14.63	14.76	14.60	14.73	97,149	+0.10(+0.69%)
Sep 14, 2016	14.64	14.72	14.58	14.63	85,743	-0.00(-0.00%)
Sep 13, 2016	14.76	14.76	14.54	14.63	175,566	-0.16(-1.08%)
Sep 12, 2016	14.62	14.82	14.59	14.79	197,727	+0.15(+1.05%)
Sep 09, 2016	15.00	15.00	14.63	14.63	205,193	-0.42(-2.79%)
Sep 08, 2016	15.11	15.13	15.05	15.05	97,440	-0.07(-0.47%)
Sep 07, 2016	15.04	15.13	15.02	15.12	86,275	+0.07(+0.47%)
Sep 06, 2016	15.03	15.07	14.98	15.05	92,156	+0.05(+0.32%)
Sep 02, 2016	14.83	15.01	15.01	15.01	57,418	+0.20(+1.36%)

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.