Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.87	14.01	13.87	13.94	80,818	+0.28(+2.07%)
Nov 29, 2016	13.84	13.84	13.66	13.66	12,493	-0.30(-2.17%)
Nov 28, 2016	14.07	14.08	13.95	13.96	7,593	+0.03(+0.23%)
Nov 25, 2016	13.96	13.98	13.93	13.93	11,429	-0.05(-0.37%)
Nov 23, 2016		13.98	13.98	13.98	0	+0.10(+0.72%)
Nov 22, 2016	13.88	13.91	13.81	13.88	28,157	+0.02(+0.14%)
Nov 21, 2016	13.63	13.86	13.63	13.86	43,589	+0.39(+2.90%)
Nov 18, 2016	13.52	13.54	13.41	13.47	19,914	-0.01(-0.07%)
Nov 17, 2016	13.56	13.56	13.45	13.48	28,677	+0.04(+0.32%)
Nov 16, 2016	13.51	13.51	13.38	13.44	10,944	-0.17(-1.27%)
Nov 15, 2016	13.43	13.61	13.43	13.61	81,499	+0.18(+1.34%)
Nov 14, 2016	13.44	13.45	13.33	13.43	28,543	-0.02(-0.15%)
Nov 11, 2016	13.51	13.51	13.38	13.45	9,543	-0.18(-1.31%)
Nov 10, 2016	13.68	13.68	13.63	13.63	22,320	+0.04(+0.28%)
Nov 09, 2016	13.77	13.93	13.53	13.59	89,282	+0.10(+0.74%)
Nov 08, 2016	13.36	13.59	13.36	13.49	16,037	+0.03(+0.22%)
Nov 07, 2016	13.47	13.47	13.40	13.46	13,150	+0.16(+1.19%)
Nov 04, 2016	13.34	13.39	13.28	13.30	67,339	-0.09(-0.66%)
Nov 03, 2016	13.41	13.43	13.33	13.39	30,636	+0.00(+0.00%)
Nov 02, 2016	13.35	13.42	13.29	13.39	24,293	-0.12(-0.89%)
Nov 01, 2016	13.62	13.62	13.46	13.51	90,014	-0.02(-0.15%)
Oct 31, 2016	13.66	13.66	13.52	13.53	25,570	-0.19(-1.38%)
Oct 28, 2016	13.74	13.80	13.68	13.72	44,197	-0.03(-0.19%)
Oct 27, 2016	13.71	13.79	13.71	13.75	16,219	+0.08(+0.56%)
Oct 26, 2016	13.66	13.72	13.63	13.67	40,260	-0.04(-0.29%)
Oct 25, 2016	13.63	13.76	13.63	13.71	45,844	+0.02(+0.15%)
Oct 24, 2016	13.63	13.70	13.59	13.69	35,660	+0.05(+0.37%)
Oct 21, 2016	13.61	13.69	13.60	13.64	90,969	+0.05(+0.37%)
Oct 20, 2016	13.63	13.65	13.53	13.59	61,599	-0.11(-0.80%)
Oct 19, 2016	13.67	13.76	13.67	13.70	21,217	+0.05(+0.37%)
Oct 18, 2016	13.73	13.73	13.60	13.65	61,087	-0.02(-0.15%)
Oct 17, 2016	13.55	13.67	13.55	13.67	138,308	+0.02(+0.15%)
Oct 14, 2016	13.67	13.67	13.58	13.65	19,673	+0.00(+0.00%)
Oct 13, 2016	13.55	13.65	13.48	13.65	8,456	+0.08(+0.60%)
Oct 12, 2016	13.59	13.65	13.56	13.57	3,066	-0.12(-0.89%)
Oct 11, 2016	13.73	13.73	13.63	13.69	10,667	-0.08(-0.58%)
Oct 10, 2016	13.71	13.79	13.71	13.77	3,350	+0.15(+1.10%)
Oct 07, 2016	13.70	13.73	13.57	13.62	79,173	-0.02(-0.15%)
Oct 06, 2016	13.65	13.66	13.57	13.64	155,052	-0.04(-0.29%)
Oct 05, 2016	13.74	13.74	13.57	13.68	71,979	+0.12(+0.88%)
Oct 04, 2016	13.61	13.61	13.50	13.56	26,005	-0.06(-0.44%)
Oct 03, 2016	13.72	13.72	13.37	13.62	157,164	+0.08(+0.59%)
Sep 30, 2016	13.50	13.64	13.45	13.54	102,233	+0.15(+1.12%)
Sep 29, 2016	13.45	13.47	13.38	13.39	52,364	-0.05(-0.37%)
Sep 28, 2016	13.29	13.50	13.19	13.44	65,381	+0.30(+2.28%)
Sep 27, 2016	13.15	13.25	13.09	13.14	54,721	-0.17(-1.28%)
Sep 26, 2016	13.23	13.36	13.15	13.31	32,518	+0.06(+0.45%)
Sep 23, 2016	13.38	13.40	13.19	13.25	21,379	-0.15(-1.12%)
Sep 22, 2016	13.28	13.47	13.28	13.40	25,818	+0.14(+1.06%)
Sep 21, 2016	13.24	13.30	13.20	13.26	42,755	+0.12(+0.91%)
Sep 20, 2016	13.08	13.22	13.08	13.14	20,078	+0.05(+0.40%)
Sep 19, 2016	13.16	13.22	13.08	13.09	9,191	-0.02(-0.16%)
Sep 16, 2016	13.01	13.13	12.98	13.11	5,612	+0.08(+0.61%)
Sep 15, 2016	12.95	13.09	12.95	13.03	21,325	+0.03(+0.23%)
Sep 14, 2016	12.98	13.05	12.94	13.00	15,937	-0.03(-0.23%)
Sep 13, 2016	13.02	13.07	12.94	13.03	37,203	-0.16(-1.21%)
Sep 12, 2016	13.15	13.22	13.08	13.19	19,216	+0.03(+0.23%)
Sep 09, 2016	13.16	13.28	13.13	13.16	25,281	-0.31(-2.30%)
Sep 08, 2016	13.44	13.50	13.18	13.47	15,705	+0.21(+1.58%)
Sep 07, 2016	13.06	13.28	13.06	13.26	19,512	+0.15(+1.15%)
Sep 06, 2016	12.97	13.11	12.85	13.11	9,687	+0.13(+0.99%)
Sep 02, 2016	13.06	12.98	12.98	12.98	8,800	+0.09(+0.70%)

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.