Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.75	13.79	13.67	13.78	210,009	+0.01(+0.07%)
Nov 27, 2015	13.74	13.81	13.70	13.77	34,759	-0.12(-0.86%)
Nov 25, 2015		13.89	13.89	13.89	0	-0.18(-1.28%)
Nov 24, 2015	14.06	14.07	13.88	14.07	87,920	-0.10(-0.71%)
Nov 23, 2015				14.17	221,125	-0.16(-1.12%)
Nov 20, 2015	14.38	14.38	14.30	14.33	130,028	+0.19(+1.34%)
Nov 19, 2015	14.07	14.42	14.06	14.14	109,337	+0.21(+1.51%)
Nov 18, 2015	13.76	13.93	13.76	13.93	198,622	+0.15(+1.09%)
Nov 17, 2015	13.96	13.96	13.78	13.78	123,591	-0.12(-0.86%)
Nov 16, 2015	13.64	13.91	13.64	13.90	142,059	+0.21(+1.53%)
Nov 13, 2015	13.97	13.98	13.65	13.69	181,451	-0.40(-2.84%)
Nov 12, 2015	14.35	14.35	14.06	14.09	123,050	+0.12(+0.86%)
Nov 11, 2015	14.23	14.23	13.97	13.97	90,380	-0.04(-0.29%)
Nov 10, 2015	14.00	14.08	14.00	14.01	616,286	-0.15(-1.06%)
Nov 09, 2015	14.30	14.48	14.08	14.16	300,201	-0.30(-2.07%)
Nov 06, 2015	14.41	14.46	14.31	14.46	54,366	-0.21(-1.43%)
Nov 05, 2015	14.64	14.70	14.58	14.67	405,926	+0.00(+0.00%)
Nov 04, 2015	14.79	14.79	14.59	14.67	46,615	+0.26(+1.80%)
Nov 03, 2015	14.34	14.47	14.30	14.41	44,019	-0.04(-0.28%)
Nov 02, 2015	14.25	14.45	14.23	14.45	114,273	-0.03(-0.21%)
Oct 30, 2015	14.52	14.62	14.43	14.48	46,866	-0.11(-0.75%)
Oct 29, 2015	14.64	14.69	14.45	14.59	45,598	-0.06(-0.40%)
Oct 28, 2015	14.76	14.83	14.60	14.65	37,797	-0.24(-1.59%)
Oct 27, 2015	14.90	14.94	14.83	14.88	69,977	-0.11(-0.73%)
Oct 26, 2015	15.21	15.21	14.83	14.99	73,374	-0.40(-2.57%)
Oct 23, 2015	15.30	15.40	15.25	15.39	42,299	+0.24(+1.58%)
Oct 22, 2015	14.89	15.15	14.89	15.15	35,992	+0.48(+3.27%)
Oct 21, 2015	14.84	14.84	14.65	14.67	73,857	-0.14(-0.95%)
Oct 20, 2015	14.82	14.86	14.79	14.81	430,776	+0.05(+0.37%)
Oct 19, 2015	14.82	14.82	14.75	14.76	30,287	-0.15(-1.01%)
Oct 16, 2015	14.89	14.93	14.77	14.90	177,259	+0.14(+0.96%)
Oct 15, 2015	14.68	14.78	14.51	14.76	66,642	+0.37(+2.59%)
Oct 14, 2015	14.33	14.49	14.33	14.39	56,070	-0.08(-0.55%)
Oct 13, 2015	14.28	14.57	14.28	14.47	49,818	-0.17(-1.16%)
Oct 12, 2015	14.80	14.90	14.63	14.64	55,534	+0.02(+0.14%)
Oct 09, 2015	14.73	14.74	14.58	14.62	129,333	+0.10(+0.72%)
Oct 08, 2015	14.34	14.58	14.34	14.52	51,008	+0.13(+0.94%)
Oct 07, 2015	14.38	14.51	14.26	14.38	83,380	+0.60(+4.32%)
Oct 06, 2015	13.74	13.85	13.74	13.79	108,052	-0.16(-1.18%)
Oct 05, 2015	13.79	13.95	13.69	13.95	84,842	+0.20(+1.45%)
Oct 02, 2015		13.75	13.43	13.75	70,383	+0.33(+2.46%)
Oct 01, 2015	13.36	13.44	13.36	13.42	96,970	+0.09(+0.68%)
Sep 30, 2015	13.25	13.34	13.19	13.33	67,603	+0.23(+1.76%)
Sep 29, 2015	13.05	13.18	13.05	13.10	41,596	-0.04(-0.30%)
Sep 28, 2015	13.30	13.41	13.08	13.14	115,813	-0.27(-2.01%)
Sep 25, 2015	13.48	13.52	13.31	13.41	92,903	-0.01(-0.07%)
Sep 24, 2015	13.40	13.42	13.19	13.42	56,562	-0.14(-1.03%)
Sep 23, 2015	13.62	13.65	13.45	13.56	199,336	-0.24(-1.74%)
Sep 22, 2015	13.66	13.83	13.66	13.80	50,545	-0.41(-2.89%)
Sep 21, 2015	14.23	14.26	14.14	14.21	51,885	+0.15(+1.07%)
Sep 18, 2015	14.40	14.40	14.05	14.06	66,022	-0.31(-2.16%)
Sep 17, 2015	14.29	14.58	14.28	14.37	645,724	-0.19(-1.30%)
Sep 16, 2015	14.42	14.56	14.29	14.56	2,712,142	+0.41(+2.90%)
Sep 15, 2015	13.90	14.15	13.83	14.15	157,110	+0.25(+1.80%)
Sep 14, 2015	13.87	13.91	13.87	13.90	88,107	-0.07(-0.50%)
Sep 11, 2015	13.80	13.99	13.80	13.97	50,548	+0.20(+1.45%)
Sep 10, 2015	13.77	13.85	13.73	13.77	82,379	-0.09(-0.65%)
Sep 09, 2015	14.15	14.15	13.83	13.86	111,216	+0.23(+1.69%)
Sep 08, 2015	13.58	13.63	13.52	13.63	128,484	+0.59(+4.52%)
Sep 04, 2015		13.04	13.04	13.04	0	-0.59(-4.29%)
Sep 03, 2015	13.74	13.80	13.61	13.62	49,054	+0.11(+0.81%)
Sep 02, 2015	13.46	13.53	13.39	13.52	147,155	-0.03(-0.25%)

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.