Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.92	15.92	15.92	0	-0.04(-0.24%)
Dec 29, 2016	15.81	16.03	15.81	15.96	180,590	+0.22(+1.38%)
Dec 28, 2016	16.06	16.15	15.68	15.75	305,644	-0.29(-1.84%)
Dec 27, 2016	16.06	16.12	15.96	16.04	329,359	-0.02(-0.10%)
Dec 23, 2016		16.06	16.06	16.06	0	+0.12(+0.77%)
Dec 22, 2016	16.10	16.10	15.75	15.93	266,005	-0.16(-1.01%)
Dec 21, 2016	16.39	16.51	16.04	16.09	343,339	-0.36(-2.20%)
Dec 20, 2016	16.43	16.55	16.11	16.46	460,084	+0.02(+0.14%)
Dec 19, 2016	16.33	16.61	16.33	16.43	327,446	+0.10(+0.61%)
Dec 16, 2016	15.86	16.60	15.86	16.33	1,429,389	+0.59(+3.72%)
Dec 15, 2016	15.82	16.16	15.70	15.75	319,217	-0.12(-0.78%)
Dec 14, 2016	16.07	16.13	15.79	15.87	358,948	-0.20(-1.25%)
Dec 13, 2016	16.41	16.49	15.93	16.07	301,337	-0.29(-1.79%)
Dec 12, 2016	16.26	16.52	16.16	16.36	485,419	+0.08(+0.47%)
Dec 09, 2016	16.19	16.34	16.10	16.29	305,799	+0.06(+0.38%)
Dec 08, 2016	15.96	16.23	15.78	16.23	307,070	+0.24(+1.49%)
Dec 07, 2016	15.83	16.26	15.80	15.99	472,090	+0.19(+1.17%)
Dec 06, 2016	15.46	15.86	15.43	15.80	346,978	+0.39(+2.55%)
Dec 05, 2016	14.89	15.42	14.88	15.41	379,658	+0.59(+4.01%)
Dec 02, 2016	14.91	15.35	14.78	14.81	667,073	-0.09(-0.62%)
Dec 01, 2016	14.75	14.93	14.63	14.91	565,707	+0.14(+0.94%)
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%)

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.