Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.86	15.03	14.86	14.99	25,381	-0.06(-0.40%)
Nov 29, 2016	15.23	15.26	15.01	15.05	11,382	+0.39(+2.63%)
Nov 28, 2016	14.91	14.91	14.65	14.66	11,980	-0.26(-1.71%)
Nov 25, 2016	14.92	14.92	14.92	14.92	480	+0.20(+1.32%)
Nov 23, 2016		14.72	14.72	14.72	0	+0.04(+0.27%)
Nov 22, 2016	14.67	14.75	14.58	14.69	16,990	+0.12(+0.86%)
Nov 21, 2016	14.69	14.69	14.51	14.56	5,068	+0.12(+0.83%)
Nov 18, 2016	14.34	14.44	14.34	14.44	9,022	-0.05(-0.37%)
Nov 17, 2016	14.55	14.55	14.46	14.49	10,376	+0.08(+0.58%)
Nov 16, 2016	14.45	14.46	14.36	14.41	11,732	-0.23(-1.60%)
Nov 15, 2016	14.59	14.69	14.47	14.64	17,959	+0.29(+1.98%)
Nov 14, 2016	14.41	14.50	14.31	14.36	3,737	+0.07(+0.49%)
Nov 11, 2016	14.23	14.29	14.22	14.29	3,518	+0.12(+0.88%)
Nov 10, 2016	14.30	14.30	14.07	14.16	9,569	-0.34(-2.34%)
Nov 09, 2016	14.34	14.58	14.34	14.51	22,189	+0.18(+1.22%)
Nov 08, 2016	14.37	14.45	14.33	14.33	24,711	-0.17(-1.17%)
Nov 07, 2016	14.62	14.62	14.44	14.50	10,883	+0.16(+1.12%)
Nov 04, 2016	14.52	14.52	14.34	14.34	6,249	-0.29(-1.98%)
Nov 03, 2016	14.70	14.70	14.60	14.63	9,504	+0.21(+1.42%)
Nov 02, 2016	14.51	14.51	14.41	14.43	7,264	-0.18(-1.27%)
Nov 01, 2016	14.53	14.61	14.45	14.61	17,548	+0.22(+1.53%)
Oct 31, 2016	14.28	14.44	14.28	14.39	7,364	+0.04(+0.28%)
Oct 28, 2016	14.44	14.44	14.30	14.35	2,499	+0.15(+1.06%)
Oct 27, 2016	14.18	14.26	14.16	14.20	22,896	+0.06(+0.46%)
Oct 26, 2016	14.05	14.20	14.01	14.13	112,248	+0.11(+0.78%)
Oct 25, 2016	14.00	14.07	13.95	14.03	18,580	+0.00(+0.00%)
Oct 24, 2016	14.34	14.39	13.98	14.03	25,544	-0.36(-2.50%)
Oct 21, 2016	14.33	14.41	14.32	14.38	9,010	-0.20(-1.34%)
Oct 20, 2016	14.43	14.58	14.43	14.58	9,876	+0.13(+0.90%)
Oct 19, 2016	14.51	14.54	14.39	14.45	13,847	-0.54(-3.60%)
Oct 18, 2016	15.07	15.10	14.90	14.99	19,664	+0.16(+1.08%)
Oct 17, 2016	14.85	14.85	14.75	14.83	14,978	-0.43(-2.82%)
Oct 14, 2016	15.20	15.26	15.16	15.26	13,063	+0.67(+4.59%)
Oct 13, 2016	14.47	14.66	14.47	14.59	10,575	+0.10(+0.69%)
Oct 12, 2016	14.64	14.64	14.47	14.49	14,482	-0.25(-1.70%)
Oct 11, 2016	14.98	15.03	14.72	14.74	19,231	-0.17(-1.14%)
Oct 10, 2016	14.96	14.96	14.85	14.91	5,814	+0.25(+1.71%)
Oct 07, 2016	14.66	14.67	14.54	14.66	16,255	-0.82(-5.30%)
Oct 06, 2016	15.58	15.60	15.48	15.48	5,404	-0.03(-0.16%)
Oct 05, 2016	15.59	15.59	15.48	15.51	6,134	-0.11(-0.74%)
Oct 04, 2016	15.87	15.93	15.61	15.62	17,049	-0.20(-1.26%)
Oct 03, 2016	15.79	15.87	15.79	15.82	3,345	+0.06(+0.41%)
Sep 30, 2016	15.67	15.76	15.66	15.76	7,555	+0.33(+2.11%)
Sep 29, 2016	15.64	15.64	15.39	15.43	5,127	-0.58(-3.62%)
Sep 28, 2016	15.98	16.05	15.92	16.01	6,486	+0.55(+3.56%)
Sep 27, 2016	15.39	15.52	15.36	15.46	27,550	+0.04(+0.26%)
Sep 26, 2016	15.41	15.50	15.35	15.42	14,218	-0.28(-1.78%)
Sep 23, 2016	15.65	15.70	15.63	15.70	4,855	-0.01(-0.03%)
Sep 22, 2016	15.62	15.72	15.62	15.71	11,311	+0.04(+0.22%)
Sep 21, 2016	15.75	15.75	15.46	15.67	7,570	-0.06(-0.38%)
Sep 20, 2016	15.76	15.82	15.71	15.73	19,687	+0.14(+0.90%)
Sep 19, 2016	15.78	15.78	15.59	15.59	6,047	-0.05(-0.32%)
Sep 16, 2016	15.76	15.87	15.60	15.64	17,841	-0.22(-1.42%)
Sep 15, 2016	15.75	15.90	15.72	15.87	25,487	+0.15(+0.99%)
Sep 14, 2016	15.63	15.72	15.63	15.71	11,701	+0.10(+0.64%)
Sep 13, 2016	15.74	15.74	15.56	15.61	15,554	-0.61(-3.76%)
Sep 12, 2016	16.02	16.29	16.02	16.22	6,597	-0.09(-0.55%)
Sep 09, 2016	16.56	16.68	16.26	16.31	13,501	-0.59(-3.46%)
Sep 08, 2016	16.89	16.95	16.83	16.89	12,348	+0.12(+0.75%)
Sep 07, 2016	16.71	16.86	16.71	16.77	9,058	-0.22(-1.29%)
Sep 06, 2016	17.02	17.08	16.98	16.99	6,516	+0.07(+0.41%)
Sep 02, 2016		16.92	16.92	16.92	0	-0.15(-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.