Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.10	15.10	14.71	14.77	423,930	-0.29(-1.94%)
Nov 29, 2016	15.22	15.55	15.05	15.06	417,560	-0.10(-0.66%)
Nov 28, 2016	15.18	15.34	15.12	15.16	342,833	+0.10(+0.67%)
Nov 25, 2016	15.02	15.09	15.00	15.06	206,616	+0.11(+0.77%)
Nov 23, 2016		14.95	14.95	14.95	0	-0.03(-0.20%)
Nov 22, 2016	14.87	15.02	14.75	14.98	293,375	+0.17(+1.14%)
Nov 21, 2016	14.78	14.92	14.73	14.81	173,805	+0.08(+0.52%)
Nov 18, 2016	14.89	14.92	14.72	14.73	238,668	-0.13(-0.88%)
Nov 17, 2016	14.88	15.12	14.81	14.86	125,914	+0.01(+0.05%)
Nov 16, 2016	14.66	14.93	14.66	14.85	192,656	+0.13(+0.88%)
Nov 15, 2016	15.42	15.42	14.59	14.72	273,127	-0.72(-4.66%)
Nov 14, 2016	14.97	15.47	14.93	15.44	432,819	+0.54(+3.65%)
Nov 11, 2016	14.59	15.06	14.59	14.90	500,871	+0.41(+2.86%)
Nov 10, 2016	14.44	14.60	14.07	14.49	349,591	+0.26(+1.83%)
Nov 09, 2016	13.24	14.26	13.21	14.23	437,402	+0.77(+5.75%)
Nov 08, 2016	13.18	13.64	13.15	13.45	324,815	+0.24(+1.80%)
Nov 07, 2016	13.31	13.47	13.13	13.21	438,068	-0.02(-0.12%)
Nov 04, 2016	12.86	13.44	12.83	13.23	314,835	+0.38(+2.92%)
Nov 03, 2016	13.53	13.57	12.61	12.85	566,608	-0.65(-4.82%)
Nov 02, 2016	13.44	13.56	13.34	13.51	229,484	+0.08(+0.57%)
Nov 01, 2016	13.57	13.57	13.25	13.43	314,513	-0.14(-1.02%)
Oct 31, 2016	13.53	13.65	13.48	13.57	223,646	+0.05(+0.40%)
Oct 28, 2016	13.56	13.65	13.34	13.51	239,435	-0.02(-0.11%)
Oct 27, 2016	13.83	13.83	13.50	13.53	185,385	-0.20(-1.45%)
Oct 26, 2016	13.99	13.99	13.67	13.73	308,661	-0.27(-1.91%)
Oct 25, 2016	13.98	14.01	13.87	13.99	213,709	+0.03(+0.22%)
Oct 24, 2016	13.79	14.09	13.78	13.96	206,948	+0.25(+1.83%)
Oct 21, 2016	13.59	13.74	13.54	13.71	149,871	+0.02(+0.17%)
Oct 20, 2016	13.77	13.85	13.56	13.69	152,621	-0.07(-0.50%)
Oct 19, 2016	13.66	13.77	13.61	13.76	201,258	+0.09(+0.67%)
Oct 18, 2016	13.60	13.82	13.52	13.67	215,414	+0.20(+1.47%)
Oct 17, 2016	13.50	13.67	13.45	13.47	224,255	-0.01(-0.06%)
Oct 14, 2016	13.61	13.81	13.41	13.48	319,703	-0.11(-0.84%)
Oct 13, 2016	13.64	13.97	13.51	13.59	398,696	-0.05(-0.34%)
Oct 12, 2016	13.49	13.67	13.39	13.64	333,900	-0.08(-0.56%)
Oct 11, 2016	14.13	14.13	13.53	13.71	621,064	-0.62(-4.36%)
Oct 10, 2016	14.19	14.44	14.19	14.34	263,972	+0.14(+1.02%)
Oct 07, 2016	14.51	14.73	14.16	14.19	489,161	-0.27(-1.84%)
Oct 06, 2016	14.41	14.52	14.23	14.46	270,753	+0.04(+0.26%)
Oct 05, 2016	14.60	14.66	14.39	14.42	284,495	-0.15(-1.05%)
Oct 04, 2016	14.57	14.85	14.50	14.57	251,486	-0.02(-0.16%)
Oct 03, 2016	14.64	14.64	14.47	14.60	202,200	-0.07(-0.47%)
Sep 30, 2016	14.89	14.95	14.60	14.66	284,713	-0.09(-0.62%)
Sep 29, 2016	14.89	14.92	14.74	14.76	159,746	-0.14(-0.92%)
Sep 28, 2016	14.73	14.89	14.70	14.89	226,862	+0.24(+1.61%)
Sep 27, 2016	14.94	14.94	14.60	14.66	225,166	-0.23(-1.53%)
Sep 26, 2016	15.12	15.17	14.88	14.88	183,702	-0.28(-1.85%)
Sep 23, 2016	14.98	15.22	14.87	15.16	196,237	+0.13(+0.86%)
Sep 22, 2016	14.91	15.12	14.91	15.04	260,856	+0.29(+1.95%)
Sep 21, 2016	14.69	14.78	14.43	14.75	201,086	+0.08(+0.57%)
Sep 20, 2016	14.80	14.91	14.63	14.66	135,919	-0.07(-0.46%)
Sep 19, 2016	14.67	14.83	14.63	14.73	163,144	+0.17(+1.14%)
Sep 16, 2016	14.47	14.60	14.43	14.57	260,364	+0.09(+0.63%)
Sep 15, 2016	14.38	14.51	14.35	14.48	462,375	+0.12(+0.84%)
Sep 14, 2016	14.42	14.54	14.35	14.35	303,505	-0.04(-0.26%)
Sep 13, 2016	14.58	14.60	14.37	14.39	308,152	-0.29(-1.96%)
Sep 12, 2016	14.51	14.78	14.51	14.68	407,928	+0.08(+0.52%)
Sep 09, 2016	15.19	15.29	14.60	14.60	481,797	-0.70(-4.55%)
Sep 08, 2016	15.52	15.52	15.26	15.30	336,565	-0.22(-1.41%)
Sep 07, 2016	15.27	15.53	15.24	15.52	219,115	+0.26(+1.69%)
Sep 06, 2016	15.39	15.53	15.23	15.26	240,849	-0.11(-0.69%)
Sep 02, 2016	15.44	15.37	15.37	15.37	262,188	-0.01(-0.05%)

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.