Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.84	13.93	13.16	13.58	31,333,470	-1.93(-12.43%)
Nov 29, 2016	15.14	15.53	15.00	15.51	14,680,583	+0.42(+2.77%)
Nov 28, 2016	15.08	15.26	14.99	15.09	6,342,744	+0.05(+0.33%)
Nov 25, 2016	15.24	15.32	15.01	15.04	1,912,936	-0.11(-0.70%)
Nov 23, 2016		15.15	15.15	15.15	0	-0.29(-1.86%)
Nov 22, 2016	15.01	15.55	14.99	15.44	7,428,034	+0.64(+4.32%)
Nov 21, 2016	14.80	15.00	14.69	14.80	6,359,681	-0.03(-0.22%)
Nov 18, 2016	14.73	14.94	14.39	14.83	7,986,122	-0.21(-1.42%)
Nov 17, 2016	14.73	15.08	14.61	15.04	3,995,096	+0.30(+2.00%)
Nov 16, 2016		15.17	14.67	14.75	3,797,632	-0.13(-0.88%)
Nov 15, 2016	14.77	14.97	14.40	14.88	7,211,082	-0.18(-1.20%)
Nov 14, 2016	15.00	15.42	14.98	15.06	8,043,921	+0.06(+0.38%)
Nov 11, 2016	14.49	15.04	14.36	15.00	7,459,122	+0.47(+3.22%)
Nov 10, 2016	14.05	14.62	14.05	14.53	7,906,748	+0.65(+4.67%)
Nov 09, 2016	13.26	13.94	12.97	13.89	5,968,330	+0.36(+2.67%)
Nov 08, 2016	13.44	13.59	13.20	13.52	4,123,732	+0.07(+0.55%)
Nov 07, 2016	13.35	13.57	13.28	13.45	8,029,771	+0.11(+0.86%)
Nov 04, 2016	13.48	13.64	13.30	13.34	7,517,587	-0.10(-0.73%)
Nov 03, 2016	13.77	13.90	13.43	13.43	10,257,023	-0.24(-1.74%)
Nov 02, 2016	13.65	13.81	13.54	13.67	5,921,071	-0.07(-0.48%)
Nov 01, 2016	13.89	13.92	13.63	13.74	4,899,798	-0.24(-1.70%)
Oct 31, 2016	13.84	14.00	13.76	13.98	4,412,701	+0.12(+0.89%)
Oct 28, 2016	13.77	14.02	13.71	13.85	5,685,570	-0.03(-0.24%)
Oct 27, 2016	13.98	14.06	13.79	13.89	5,423,762	-0.11(-0.82%)
Oct 26, 2016	13.80	14.08	13.66	14.00	7,459,672	+0.16(+1.19%)
Oct 25, 2016	13.54	13.84	13.51	13.84	7,123,332	+0.06(+0.42%)
Oct 24, 2016	14.64	14.64	13.76	13.78	9,672,771	-0.71(-4.87%)
Oct 21, 2016	14.21	14.53	14.21	14.48	3,199,714	+0.13(+0.91%)
Oct 20, 2016	14.34	14.36	14.17	14.35	4,527,782	+0.02(+0.11%)
Oct 19, 2016	14.13	14.37	14.03	14.34	5,675,050	+0.28(+1.98%)
Oct 18, 2016	14.11	14.19	13.92	14.06	8,211,680	+0.10(+0.71%)
Oct 17, 2016	13.98	14.17	13.95	13.96	4,741,682	-0.14(-0.99%)
Oct 14, 2016	14.22	14.27	14.01	14.10	3,738,534	-0.09(-0.64%)
Oct 13, 2016	14.55	14.57	14.15	14.19	4,405,549	-0.43(-2.97%)
Oct 12, 2016	14.61	14.80	14.54	14.62	3,633,679	+0.06(+0.39%)
Oct 11, 2016	14.57	14.60	14.44	14.57	4,242,319	-0.13(-0.89%)
Oct 10, 2016	14.78	14.80	14.63	14.70	6,950,070	+0.37(+2.58%)
Oct 07, 2016	14.66	14.66	14.29	14.33	6,357,823	+0.14(+0.98%)
Oct 06, 2016	13.98	14.22	13.87	14.19	5,546,721	+0.13(+0.93%)
Oct 05, 2016	13.89	14.15	13.88	14.06	7,932,191	+0.24(+1.75%)
Oct 04, 2016	14.00	14.03	13.76	13.82	8,370,878	-0.15(-1.05%)
Oct 03, 2016	14.57	14.64	13.95	13.96	7,179,190	-0.58(-3.98%)
Sep 30, 2016	14.55	14.69	14.34	14.54	6,627,914	+0.11(+0.79%)
Sep 29, 2016	14.51	14.74	14.42	14.43	3,332,629	-0.07(-0.51%)
Sep 28, 2016	14.76	14.81	14.35	14.50	3,636,781	-0.24(-1.66%)
Sep 27, 2016	14.61	14.74	14.57	14.74	3,416,284	+0.20(+1.40%)
Sep 26, 2016	14.83	14.91	14.53	14.54	2,769,627	-0.37(-2.46%)
Sep 23, 2016	14.92	15.09	14.87	14.91	3,680,848	+0.00(+0.00%)
Sep 22, 2016	15.06	15.13	14.88	14.91	4,650,503	-0.07(-0.49%)
Sep 21, 2016	14.86	14.99	14.74	14.98	3,773,757	+0.13(+0.88%)
Sep 20, 2016	15.27	15.27	14.84	14.85	2,803,217	-0.38(-2.51%)
Sep 19, 2016	15.25	15.39	15.18	15.23	2,281,929	+0.07(+0.43%)
Sep 16, 2016	15.28	15.49	15.16	15.17	5,754,595	-0.12(-0.80%)
Sep 15, 2016	15.02	15.41	14.99	15.29	5,367,135	+0.28(+1.84%)
Sep 14, 2016	15.08	15.16	14.92	15.01	3,271,088	+0.04(+0.27%)
Sep 13, 2016	15.00	15.24	14.89	14.97	3,613,328	-0.18(-1.18%)
Sep 12, 2016	14.75	15.19	14.75	15.15	5,323,548	+0.33(+2.20%)
Sep 09, 2016	14.89	15.06	14.76	14.83	5,213,136	-0.11(-0.76%)
Sep 08, 2016	14.92	15.03	14.82	14.94	4,821,196	-0.09(-0.60%)
Sep 07, 2016	14.99	15.03	14.81	15.03	3,514,989	+0.05(+0.33%)
Sep 06, 2016	14.98	15.04	14.80	14.98	4,868,925	+0.00(+0.00%)
Sep 02, 2016	14.82	14.98	14.98	14.98	4,186,091	+0.18(+1.21%)

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.