Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.38	14.38	14.38	0	+0.08(+0.56%)
Dec 29, 2016	14.15	14.30	14.15	14.30	13,847	+0.05(+0.35%)
Dec 28, 2016	14.14	14.27	14.09	14.25	38,562	-0.01(-0.07%)
Dec 27, 2016	14.23	14.27	14.23	14.26	5,117	-0.07(-0.49%)
Dec 23, 2016		14.33	14.33	14.33	0	-0.16(-1.10%)
Dec 22, 2016	14.37	14.49	14.37	14.49	21,584	+0.11(+0.76%)
Dec 21, 2016	14.22	14.38	14.22	14.38	22,447	+0.12(+0.84%)
Dec 20, 2016	14.23	14.38	14.16	14.26	15,518	-0.08(-0.56%)
Dec 19, 2016	14.14	14.35	14.14	14.34	33,139	+0.14(+0.99%)
Dec 16, 2016	14.21	14.30	14.20	14.20	23,761	-0.03(-0.21%)
Dec 15, 2016	14.21	14.23	14.14	14.23	24,369	-0.11(-0.77%)
Dec 14, 2016	14.25	14.34	14.20	14.34	37,105	+0.10(+0.70%)
Dec 13, 2016	14.12	14.24	14.01	14.24	30,463	+0.03(+0.21%)
Dec 12, 2016	14.22	14.24	14.16	14.21	12,472	-0.11(-0.77%)
Dec 09, 2016	14.37	14.37	14.22	14.32	15,675	-0.02(-0.14%)
Dec 08, 2016	14.30	14.34	14.26	14.34	27,329	-0.03(-0.21%)
Dec 07, 2016	14.16	14.42	14.16	14.37	31,498	+0.18(+1.27%)
Dec 06, 2016	14.05	14.19	13.93	14.19	30,138	+0.19(+1.36%)
Dec 05, 2016	13.95	14.13	13.95	14.00	10,121	+0.02(+0.14%)
Dec 02, 2016	13.90	14.08	13.90	13.98	52,084	-0.08(-0.57%)
Dec 01, 2016	14.25	14.37	14.05	14.06	9,818	-0.25(-1.75%)
Nov 30, 2016	14.28	14.40	14.24	14.31	5,089	-0.05(-0.35%)
Nov 29, 2016	14.44	14.44	14.32	14.36	9,635	-0.01(-0.07%)
Nov 28, 2016	14.23	14.47	14.23	14.37	15,760	+0.18(+1.27%)
Nov 25, 2016	14.31	14.39	14.17	14.19	23,755	-0.38(-2.61%)
Nov 23, 2016		14.57	14.57	14.57	0	-0.06(-0.41%)
Nov 22, 2016	14.46	14.63	14.46	14.63	26,652	+0.04(+0.27%)
Nov 21, 2016	14.75	14.80	14.55	14.59	29,806	-0.21(-1.42%)
Nov 18, 2016	14.90	14.95	14.71	14.80	22,721	-0.05(-0.34%)
Nov 17, 2016	14.84	14.91	14.75	14.85	10,317	+0.07(+0.47%)
Nov 16, 2016	14.82	14.94	14.78	14.78	17,904	-0.10(-0.67%)
Nov 15, 2016	14.89	14.89	14.75	14.88	23,555	+0.21(+1.43%)
Nov 14, 2016	14.96	14.98	14.37	14.67	31,771	-0.16(-1.08%)
Nov 11, 2016	15.15	15.15	14.82	14.83	23,218	-0.32(-2.11%)
Nov 10, 2016	15.36	15.36	15.15	15.15	8,041	-0.22(-1.42%)
Nov 09, 2016	15.43	15.47	15.36	15.37	9,733	-0.06(-0.41%)
Nov 08, 2016	15.40	15.49	15.40	15.43	5,314	-0.05(-0.32%)
Nov 07, 2016	15.52	15.52	15.47	15.48	1,861	+0.01(+0.08%)
Nov 04, 2016	15.56	15.56	15.44	15.47	6,424	+0.05(+0.30%)
Nov 03, 2016	15.60	15.60	15.42	15.42	3,877	-0.06(-0.39%)
Nov 02, 2016	15.54	15.54	15.43	15.48	2,774	+0.05(+0.32%)
Nov 01, 2016	15.49	15.50	15.43	15.43	7,043	-0.14(-0.90%)
Oct 31, 2016	15.60	15.64	15.57	15.57	6,699	-0.03(-0.21%)
Oct 28, 2016	15.73	15.76	15.57	15.60	6,742	-0.04(-0.24%)
Oct 27, 2016	15.68	15.73	15.63	15.64	7,975	-0.21(-1.32%)
Oct 26, 2016	15.91	15.91	15.84	15.85	4,884	-0.15(-0.94%)
Oct 25, 2016	15.91	16.00	15.90	16.00	3,354	+0.04(+0.25%)
Oct 24, 2016	16.07	16.07	15.89	15.96	16,404	+0.01(+0.06%)
Oct 21, 2016	15.86	15.95	15.84	15.95	3,474	+0.25(+1.59%)
Oct 20, 2016	15.77	15.86	15.68	15.70	5,428	-0.12(-0.75%)
Oct 19, 2016	15.39	15.83	15.39	15.82	21,992	+0.42(+2.72%)
Oct 18, 2016	14.88	15.43	14.87	15.40	30,454	+0.21(+1.38%)
Oct 17, 2016	15.48	15.48	14.82	15.19	34,130	-0.22(-1.43%)
Oct 14, 2016	15.77	15.77	15.17	15.41	25,127	-0.19(-1.22%)
Oct 13, 2016	16.16	16.16	15.40	15.60	38,097	-0.30(-1.89%)
Oct 12, 2016	16.01	16.04	15.90	15.90	3,233	-0.06(-0.38%)
Oct 11, 2016	16.21	16.21	15.95	15.96	8,706	-0.05(-0.31%)
Oct 10, 2016	16.14	16.20	16.01	16.01	11,322	-0.21(-1.29%)
Oct 07, 2016	16.31	16.45	16.15	16.22	10,522	-0.06(-0.37%)
Oct 06, 2016	16.23	16.47	16.14	16.28	10,985	-0.01(-0.06%)
Oct 05, 2016	16.64	16.81	16.29	16.29	16,179	-0.19(-1.15%)
Oct 04, 2016	16.99	16.99	16.48	16.48	9,066	-0.51(-3.00%)

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.