Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.42	15.81	15.08	15.63	1,091,951	+0.16(+1.02%)
Nov 29, 2016	15.30	15.63	15.12	15.47	793,162	+0.25(+1.64%)
Nov 28, 2016	15.55	15.58	14.93	15.22	636,434	-0.33(-2.14%)
Nov 25, 2016	15.64	15.78	15.49	15.55	342,734	-0.01(-0.05%)
Nov 23, 2016		15.56	15.56	15.56	0	+0.09(+0.59%)
Nov 22, 2016	14.93	15.57	14.93	15.47	1,136,444	+0.66(+4.44%)
Nov 21, 2016	14.90	15.22	14.76	14.81	777,699	+0.00(+0.00%)
Nov 18, 2016	15.02	15.14	14.33	14.81	975,538	-0.28(-1.88%)
Nov 17, 2016	14.88	15.19	14.68	15.09	626,995	+0.22(+1.46%)
Nov 16, 2016	14.87	15.23	14.69	14.88	841,215	-0.01(-0.06%)
Nov 15, 2016	14.83	15.06	14.34	14.88	933,298	+0.09(+0.62%)
Nov 14, 2016	14.17	14.87	14.16	14.79	1,807,284	+0.81(+5.78%)
Nov 11, 2016	13.38	14.03	13.17	13.98	1,350,573	+0.59(+4.42%)
Nov 10, 2016	12.85	13.70	12.84	13.39	1,806,199	+0.72(+5.72%)
Nov 09, 2016	11.76	12.81	11.76	12.67	1,127,152	+0.48(+3.96%)
Nov 08, 2016	12.76	12.79	12.02	12.19	1,631,006	-0.66(-5.12%)
Nov 07, 2016	13.09	13.28	12.82	12.84	1,188,527	+0.10(+0.78%)
Nov 04, 2016	12.65	13.26	12.60	12.74	1,006,328	+0.05(+0.39%)
Nov 03, 2016	13.12	13.23	12.66	12.69	550,456	-0.41(-3.11%)
Nov 02, 2016	12.90	13.19	12.85	13.10	750,964	+0.17(+1.35%)
Nov 01, 2016	13.08	13.09	12.68	12.93	1,214,416	-0.23(-1.77%)
Oct 31, 2016	13.28	13.43	13.05	13.16	966,878	-0.11(-0.82%)
Oct 28, 2016	13.19	13.50	13.15	13.27	425,810	-0.02(-0.19%)
Oct 27, 2016	13.90	13.92	13.18	13.29	816,946	-0.62(-4.43%)
Oct 26, 2016	13.95	14.29	13.86	13.91	577,179	-0.20(-1.42%)
Oct 25, 2016	13.95	14.17	13.73	14.11	1,118,828	+0.04(+0.30%)
Oct 24, 2016	13.90	14.31	13.86	14.07	1,108,118	+0.25(+1.81%)
Oct 21, 2016	13.24	13.84	13.24	13.82	1,170,687	+0.39(+2.92%)
Oct 20, 2016	13.36	13.55	13.33	13.43	612,365	+0.02(+0.19%)
Oct 19, 2016	13.24	13.51	13.09	13.40	645,430	+0.23(+1.77%)
Oct 18, 2016	13.45	13.46	13.09	13.17	667,523	-0.09(-0.69%)
Oct 17, 2016	13.39	13.40	13.09	13.26	912,465	-0.12(-0.93%)
Oct 14, 2016	13.62	13.66	13.27	13.38	680,768	-0.17(-1.23%)
Oct 13, 2016	13.61	14.18	13.42	13.55	1,218,009	-0.23(-1.69%)
Oct 12, 2016	13.38	13.79	13.36	13.78	933,963	+0.44(+3.31%)
Oct 11, 2016	13.52	13.52	13.19	13.34	976,515	-0.20(-1.48%)
Oct 10, 2016	13.20	13.68	13.19	13.54	1,167,716	+0.48(+3.70%)
Oct 07, 2016	13.08	13.33	12.94	13.06	1,431,287	+0.06(+0.45%)
Oct 06, 2016	13.03	13.06	12.74	13.00	1,131,318	-0.04(-0.32%)
Oct 05, 2016	12.76	13.14	12.64	13.04	1,393,824	+0.39(+3.09%)
Oct 04, 2016	12.78	12.89	12.56	12.65	1,230,839	-0.17(-1.30%)
Oct 03, 2016	13.11	13.14	12.76	12.82	881,565	-0.26(-1.97%)
Sep 30, 2016	12.68	13.17	12.63	13.08	1,062,224	+0.42(+3.36%)
Sep 29, 2016	12.71	12.90	12.60	12.65	1,006,083	-0.13(-1.04%)
Sep 28, 2016	12.77	13.02	12.60	12.79	1,296,207	-0.05(-0.39%)
Sep 27, 2016	12.93	13.19	12.70	12.84	900,491	-0.07(-0.52%)
Sep 26, 2016	13.19	13.25	12.82	12.90	1,606,576	-0.44(-3.31%)
Sep 23, 2016	13.28	13.61	13.20	13.34	1,220,945	+0.06(+0.44%)
Sep 22, 2016	13.48	13.57	13.25	13.28	2,232,402	+0.03(+0.25%)
Sep 21, 2016	13.69	13.73	12.90	13.25	2,915,505	-0.23(-1.73%)
Sep 20, 2016	13.86	13.90	13.30	13.48	1,763,767	-0.29(-2.12%)
Sep 19, 2016	13.93	14.13	13.63	13.78	1,756,063	-0.08(-0.54%)
Sep 16, 2016	13.88	14.12	13.73	13.85	1,796,476	-0.09(-0.66%)
Sep 15, 2016	13.56	14.07	13.52	13.94	1,680,323	+0.35(+2.57%)
Sep 14, 2016	13.35	14.01	13.35	13.59	2,287,306	+0.20(+1.49%)
Sep 13, 2016	13.71	13.93	13.19	13.39	1,892,807	-0.43(-3.13%)
Sep 12, 2016	13.68	13.95	13.45	13.83	2,469,619	+0.11(+0.79%)
Sep 09, 2016	13.63	14.16	13.44	13.72	3,117,274	+0.07(+0.49%)
Sep 08, 2016	13.66	14.32	13.09	13.65	11,559,834	+1.93(+16.44%)
Sep 07, 2016	11.34	11.73	11.13	11.72	2,792,647	+0.35(+3.04%)
Sep 06, 2016	11.73	11.76	11.17	11.38	2,504,808	-0.29(-2.47%)
Sep 02, 2016	11.73	11.67	11.67	11.67	1,513,128	-0.01(-0.07%)

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.