Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.30	15.38	15.27	15.27	35,355	+0.02(+0.10%)
Nov 29, 2016	15.19	15.32	15.19	15.26	37,360	+0.00(+0.00%)
Nov 28, 2016	15.25	15.31	15.21	15.26	60,046	+0.10(+0.65%)
Nov 25, 2016	15.18	15.19	15.14	15.16	35,338	+0.03(+0.20%)
Nov 23, 2016		15.13	15.13	15.13	0	-0.08(-0.49%)
Nov 22, 2016	15.33	15.33	15.13	15.21	140,057	+0.11(+0.75%)
Nov 21, 2016	15.05	15.11	15.00	15.09	24,143	+0.18(+1.21%)
Nov 18, 2016	14.99	15.00	14.81	14.91	47,133	+0.03(+0.23%)
Nov 17, 2016	14.92	14.95	14.84	14.88	243,749	+0.13(+0.85%)
Nov 16, 2016	14.81	14.81	14.68	14.75	35,813	-0.21(-1.42%)
Nov 15, 2016	14.69	14.97	14.69	14.96	132,781	+0.26(+1.73%)
Nov 14, 2016	14.74	14.75	14.54	14.71	325,803	-0.13(-0.91%)
Nov 11, 2016	14.98	14.98	14.64	14.84	285,509	-0.28(-1.86%)
Nov 10, 2016	15.49	15.49	15.21	15.13	77,442	-0.40(-2.55%)
Nov 09, 2016	15.60	15.75	15.46	15.52	338,766	-0.26(-1.67%)
Nov 08, 2016	15.60	15.86	15.60	15.78	20,172	+0.03(+0.19%)
Nov 07, 2016	15.63	15.75	15.62	15.75	54,398	+0.55(+3.61%)
Nov 04, 2016	15.31	15.36	15.20	15.21	37,337	-0.20(-1.32%)
Nov 03, 2016	15.59	15.59	15.39	15.41	86,320	-0.08(-0.53%)
Nov 02, 2016	15.63	15.63	15.43	15.49	28,965	-0.19(-1.20%)
Nov 01, 2016	15.90	15.90	15.54	15.68	45,169	-0.05(-0.33%)
Oct 31, 2016	15.72	15.80	15.72	15.73	19,065	+0.07(+0.43%)
Oct 28, 2016	15.81	15.82	15.64	15.66	71,002	-0.10(-0.62%)
Oct 27, 2016	15.91	15.91	15.76	15.76	40,152	-0.11(-0.66%)
Oct 26, 2016	15.90	15.92	15.81	15.87	34,715	-0.16(-0.99%)
Oct 25, 2016	15.96	16.06	15.96	16.02	63,667	+0.02(+0.09%)
Oct 24, 2016	15.96	16.02	15.90	16.01	22,686	+0.16(+1.01%)
Oct 21, 2016	15.78	15.85	15.77	15.85	12,157	-0.01(-0.06%)
Oct 20, 2016	15.83	15.90	15.80	15.86	38,039	-0.01(-0.05%)
Oct 19, 2016	15.81	15.90	15.81	15.87	18,666	+0.11(+0.72%)
Oct 18, 2016	15.72	15.78	15.69	15.75	24,956	+0.27(+1.75%)
Oct 17, 2016	15.50	15.50	15.43	15.48	18,552	-0.05(-0.29%)
Oct 14, 2016	15.66	15.67	15.45	15.53	130,828	+0.04(+0.24%)
Oct 13, 2016	15.44	15.57	15.35	15.49	90,822	-0.03(-0.22%)
Oct 12, 2016	15.50	15.60	15.45	15.53	17,332	-0.02(-0.13%)
Oct 11, 2016	15.59	15.65	15.47	15.55	156,004	-0.27(-1.73%)
Oct 10, 2016	15.81	15.85	15.75	15.82	58,301	+0.16(+1.04%)
Oct 07, 2016	15.84	15.84	15.59	15.66	64,521	-0.14(-0.88%)
Oct 06, 2016	15.72	15.80	15.63	15.79	195,321	+0.01(+0.07%)
Oct 05, 2016	15.72	15.83	15.68	15.78	202,833	+0.26(+1.69%)
Oct 04, 2016	15.70	15.72	15.50	15.52	30,855	-0.26(-1.66%)
Oct 03, 2016	15.66	15.81	15.62	15.78	787,633	+0.17(+1.11%)
Sep 30, 2016	15.68	15.68	15.50	15.61	34,168	+0.08(+0.53%)
Sep 29, 2016	15.77	15.80	15.50	15.53	29,737	-0.31(-1.95%)
Sep 28, 2016	15.74	15.84	15.53	15.84	93,286	+0.17(+1.06%)
Sep 27, 2016	15.57	15.67	15.47	15.67	107,640	+0.20(+1.26%)
Sep 26, 2016	15.55	15.55	15.48	15.48	78,248	-0.26(-1.63%)
Sep 23, 2016	15.84	15.87	15.71	15.73	64,104	-0.24(-1.51%)
Sep 22, 2016	16.06	16.07	15.90	15.97	62,702	+0.05(+0.28%)
Sep 21, 2016	15.67	15.93	15.58	15.93	137,289	+0.40(+2.58%)
Sep 20, 2016	15.49	15.58	15.47	15.53	84,849	+0.04(+0.25%)
Sep 19, 2016	15.54	15.59	15.44	15.49	28,640	+0.16(+1.07%)
Sep 16, 2016	15.32	15.34	15.20	15.32	124,108	-0.19(-1.20%)
Sep 15, 2016	15.31	15.53	15.26	15.51	189,463	+0.25(+1.65%)
Sep 14, 2016	15.28	15.41	15.21	15.26	46,544	+0.11(+0.74%)
Sep 13, 2016	15.34	15.39	15.04	15.15	21,261	-0.44(-2.81%)
Sep 12, 2016	15.32	15.62	15.28	15.58	40,202	+0.11(+0.72%)
Sep 09, 2016	15.73	15.74	15.47	15.47	31,789	-0.53(-3.30%)
Sep 08, 2016	16.07	16.07	15.92	16.00	102,941	+0.02(+0.14%)
Sep 07, 2016	15.98	16.07	15.94	15.98	46,996	-0.06(-0.37%)
Sep 06, 2016	15.85	16.08	15.84	16.04	42,221	+0.29(+1.84%)
Sep 02, 2016	15.70	15.75	15.75	15.75	164,783	+0.25(+1.63%)

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.