Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.13	15.13	14.91	14.91	40,443	-0.08(-0.57%)
Nov 29, 2016	14.73	15.07	14.73	14.99	35,886	+0.11(+0.74%)
Nov 28, 2016	14.92	14.92	14.83	14.88	73,712	+0.17(+1.19%)
Nov 25, 2016	14.79	14.79	14.69	14.71	25,677	+0.12(+0.86%)
Nov 23, 2016		14.59	14.59	14.59	0	+0.15(+1.04%)
Nov 22, 2016	14.21	14.50	14.21	14.44	59,964	+0.29(+2.01%)
Nov 21, 2016	14.22	14.22	14.02	14.15	24,273	+0.10(+0.71%)
Nov 18, 2016	14.01	14.10	13.91	14.05	23,393	+0.06(+0.43%)
Nov 17, 2016	14.03	14.08	13.94	13.99	69,362	+0.02(+0.14%)
Nov 16, 2016	13.90	14.03	13.90	13.97	205,059	-0.25(-1.76%)
Nov 15, 2016	14.35	14.35	14.13	14.22	262,652	+0.20(+1.39%)
Nov 14, 2016	13.73	14.11	13.73	14.03	40,910	-0.05(-0.39%)
Nov 11, 2016	14.18	14.18	13.96	14.08	78,244	-0.19(-1.33%)
Nov 10, 2016	14.16	14.43	14.16	14.27	97,559	-0.08(-0.56%)
Nov 09, 2016	14.39	14.51	14.32	14.35	90,034	-0.50(-3.37%)
Nov 08, 2016	14.67	14.91	14.64	14.85	37,224	+0.16(+1.09%)
Nov 07, 2016	14.40	14.78	14.40	14.69	31,425	+0.41(+2.91%)
Nov 04, 2016	14.19	14.36	14.19	14.28	47,128	-0.08(-0.59%)
Nov 03, 2016	14.37	14.41	14.32	14.36	19,732	-0.11(-0.76%)
Nov 02, 2016	14.58	14.58	14.36	14.47	35,691	-0.17(-1.16%)
Nov 01, 2016	15.00	15.00	14.63	14.64	19,442	+0.09(+0.58%)
Oct 31, 2016	14.60	14.61	14.49	14.55	23,188	+0.28(+1.93%)
Oct 28, 2016	14.54	14.54	14.28	14.28	54,429	-0.27(-1.86%)
Oct 27, 2016	14.74	14.74	14.55	14.55	35,255	-0.11(-0.75%)
Oct 26, 2016	14.60	14.84	14.60	14.66	28,975	-0.24(-1.61%)
Oct 25, 2016	15.00	15.00	14.85	14.90	23,139	-0.03(-0.17%)
Oct 24, 2016	14.96	15.17	14.89	14.93	27,666	+0.27(+1.81%)
Oct 21, 2016	14.82	14.82	14.60	14.66	31,693	-0.08(-0.54%)
Oct 20, 2016	14.88	14.88	14.63	14.74	23,848	+0.09(+0.61%)
Oct 19, 2016	14.60	14.74	14.60	14.65	16,359	-0.06(-0.41%)
Oct 18, 2016	14.77	14.77	14.66	14.71	21,149	+0.20(+1.38%)
Oct 17, 2016	14.49	14.60	14.49	14.51	14,993	-0.14(-0.96%)
Oct 14, 2016	14.53	14.67	14.53	14.65	26,388	+0.31(+2.16%)
Oct 13, 2016	14.25	14.43	14.20	14.34	18,195	-0.28(-1.92%)
Oct 12, 2016	14.76	14.76	14.58	14.62	30,022	-0.07(-0.48%)
Oct 11, 2016	14.92	14.92	14.68	14.69	22,887	-0.64(-4.17%)
Oct 10, 2016	15.10	15.37	15.10	15.33	21,414	+0.16(+1.05%)
Oct 07, 2016	15.34	15.34	15.10	15.17	16,585	-0.02(-0.13%)
Oct 06, 2016	15.33	15.33	15.11	15.19	20,892	+0.06(+0.43%)
Oct 05, 2016	15.10	15.14	15.00	15.12	41,504	+0.29(+1.99%)
Oct 04, 2016	14.90	15.02	14.80	14.83	46,321	-0.09(-0.60%)
Oct 03, 2016	14.91	15.00	14.76	14.92	38,590	-0.07(-0.50%)
Sep 30, 2016	15.01	15.07	14.90	14.99	177,525	+0.06(+0.44%)
Sep 29, 2016	15.29	15.29	14.87	14.93	53,681	-0.10(-0.67%)
Sep 28, 2016	15.22	15.22	14.93	15.03	102,017	+0.01(+0.10%)
Sep 27, 2016	14.98	15.03	14.94	15.02	65,559	+0.22(+1.49%)
Sep 26, 2016	15.00	15.00	14.77	14.79	138,691	-0.46(-3.05%)
Sep 23, 2016	15.37	15.37	15.17	15.26	26,493	-0.25(-1.61%)
Sep 22, 2016	15.63	15.63	15.43	15.51	73,926	-0.07(-0.45%)
Sep 21, 2016	15.50	15.58	15.31	15.58	23,678	+0.33(+2.16%)
Sep 20, 2016	15.41	15.41	15.17	15.25	22,253	+0.15(+0.99%)
Sep 19, 2016	15.27	15.27	15.03	15.10	45,740	+0.06(+0.40%)
Sep 16, 2016	15.15	15.15	14.99	15.04	42,403	-0.10(-0.66%)
Sep 15, 2016	14.97	15.30	14.97	15.14	92,565	+0.31(+2.09%)
Sep 14, 2016	15.03	15.03	14.81	14.83	19,409	+0.08(+0.54%)
Sep 13, 2016	14.98	14.98	14.62	14.75	47,673	-0.35(-2.32%)
Sep 12, 2016	14.77	15.10	14.69	15.10	51,458	-0.35(-2.27%)
Sep 09, 2016	15.72	15.72	15.38	15.45	40,586	-0.11(-0.71%)
Sep 08, 2016	15.58	15.62	15.46	15.56	34,656	+0.20(+1.30%)
Sep 07, 2016	15.30	15.58	15.30	15.36	33,676	-0.18(-1.16%)
Sep 06, 2016	15.70	15.70	15.47	15.54	132,845	+0.10(+0.68%)
Sep 02, 2016		15.44	15.44	15.44	0	+0.24(+1.55%)

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.