Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.85	22.85	22.85	0	+0.09(+0.41%)
Dec 29, 2016	22.84	23.55	22.64	22.76	35,472	-0.03(-0.15%)
Dec 28, 2016	22.78	22.84	22.67	22.79	96,973	+0.11(+0.49%)
Dec 27, 2016	23.08	23.26	22.67	22.68	52,997	-0.22(-0.97%)
Dec 23, 2016		22.90	22.90	22.90	0	-0.15(-0.63%)
Dec 22, 2016	22.67	23.10	22.67	23.05	52,556	+0.37(+1.64%)
Dec 21, 2016	22.67	23.18	22.67	22.68	132,577	+0.09(+0.40%)
Dec 20, 2016	22.71	23.07	22.46	22.59	86,134	-0.12(-0.53%)
Dec 19, 2016	22.37	22.80	22.29	22.71	109,485	+0.37(+1.65%)
Dec 16, 2016	22.06	22.61	20.98	22.34	171,337	+0.26(+1.16%)
Dec 15, 2016	19.72	22.44	19.67	22.08	696,281	+2.54(+13.00%)
Dec 14, 2016	19.68	19.71	19.31	19.54	18,418	-0.19(-0.95%)
Dec 13, 2016	19.68	20.11	19.29	19.73	29,786	+0.01(+0.04%)
Dec 12, 2016	20.51	20.75	19.28	19.72	20,829	-0.98(-4.75%)
Dec 09, 2016	20.53	20.75	20.11	20.71	34,279	+0.17(+0.83%)
Dec 08, 2016	18.95	20.59	17.19	20.53	43,334	+1.75(+9.29%)
Dec 07, 2016	17.97	19.00	17.68	18.79	59,920	+0.84(+4.67%)
Dec 06, 2016	16.79	17.97	16.79	17.95	508,763	+0.78(+4.53%)
Dec 05, 2016	17.19	17.20	16.96	17.17	26,479	+0.12(+0.70%)
Dec 02, 2016	17.10	17.11	16.99	17.05	34,948	-0.03(-0.20%)
Dec 01, 2016	17.13	17.26	16.98	17.09	15,790	+0.10(+0.60%)
Nov 30, 2016	17.33	17.44	16.81	16.98	19,130	-0.19(-1.10%)
Nov 29, 2016	17.44	17.44	17.07	17.17	9,797	-0.16(-0.94%)
Nov 28, 2016	17.39	17.39	17.01	17.33	18,195	+0.03(+0.20%)
Nov 25, 2016	17.33	17.52	17.22	17.30	9,957	+0.05(+0.30%)
Nov 23, 2016		17.25	17.25	17.25	0	-0.16(-0.93%)
Nov 22, 2016	17.27	17.45	16.03	17.41	18,538	+0.06(+0.34%)
Nov 21, 2016	17.58	17.60	17.13	17.35	36,358	-0.30(-1.70%)
Nov 18, 2016	17.40	17.66	17.00	17.65	22,382	+0.33(+1.88%)
Nov 17, 2016	17.22	17.33	17.01	17.33	16,155	+0.07(+0.40%)
Nov 16, 2016	17.08	17.27	16.58	17.26	24,070	+0.13(+0.75%)
Nov 15, 2016	17.61	17.61	17.00	17.13	29,990	-0.50(-2.86%)
Nov 14, 2016	17.56	18.07	17.48	17.63	56,437	+0.13(+0.73%)
Nov 11, 2016	16.87	17.67	16.74	17.51	102,721	+0.56(+3.28%)
Nov 10, 2016	16.87	17.03	16.86	16.95	54,414	+0.18(+1.07%)
Nov 09, 2016	16.25	17.03	16.04	16.77	37,483	+0.68(+4.20%)
Nov 08, 2016	15.73	16.26	15.59	16.09	21,183	-0.09(-0.58%)
Nov 07, 2016	16.26	16.26	14.93	16.19	28,089	+0.08(+0.48%)
Nov 04, 2016	15.25	16.49	15.25	16.11	29,179	+0.85(+5.55%)
Nov 03, 2016	14.99	15.37	14.99	15.26	61,687	+0.32(+2.12%)
Nov 02, 2016	15.32	15.32	14.93	14.95	31,262	-0.30(-1.96%)
Nov 01, 2016	15.14	15.32	15.05	15.25	12,049	+0.16(+1.08%)
Oct 31, 2016	15.51	15.51	15.02	15.08	48,001	-0.30(-1.95%)
Oct 28, 2016	15.44	15.47	15.32	15.38	60,290	-0.12(-0.77%)
Oct 27, 2016	15.43	15.53	15.42	15.50	23,400	+0.08(+0.50%)
Oct 26, 2016	15.02	15.44	14.99	15.43	36,794	+0.44(+2.91%)
Oct 25, 2016	14.90	15.13	14.90	14.99	8,021	-0.26(-1.68%)
Oct 24, 2016	15.14	15.25	15.14	15.25	3,010	+0.03(+0.22%)
Oct 21, 2016	15.20	15.25	14.97	15.21	3,673	-0.09(-0.61%)
Oct 20, 2016	15.22	15.32	15.17	15.31	10,255	+0.07(+0.45%)
Oct 19, 2016	15.32	15.32	14.98	15.24	4,325	-0.01(-0.06%)
Oct 18, 2016	15.27	15.27	15.14	15.25	12,054	+0.02(+0.11%)
Oct 17, 2016	15.17	15.25	15.16	15.23	9,407	+0.01(+0.06%)
Oct 14, 2016	15.04	15.27	14.98	15.22	17,007	+0.18(+1.19%)
Oct 13, 2016	14.92	15.19	14.65	15.04	35,228	+0.10(+0.69%)
Oct 12, 2016	15.16	15.19	14.91	14.94	12,482	-0.22(-1.47%)
Oct 11, 2016	15.13	15.40	15.02	15.16	44,551	+0.12(+0.80%)
Oct 10, 2016	15.06	15.16	14.97	15.04	27,859	-0.01(-0.06%)
Oct 07, 2016	14.89	15.06	14.89	15.05	47,953	+0.18(+1.21%)
Oct 06, 2016	14.90	14.93	14.76	14.87	81,257	+0.03(+0.17%)
Oct 05, 2016	14.80	14.97	14.72	14.84	57,988	+0.14(+0.93%)
Oct 04, 2016	14.37	14.83	13.23	14.71	11,230	-0.08(-0.52%)

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.