Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.36	15.36	15.36	0	-0.06(-0.42%)
Dec 29, 2016	15.59	15.67	15.32	15.42	1,527,817	-0.11(-0.73%)
Dec 28, 2016	15.74	15.89	15.51	15.54	1,950,733	-0.14(-0.92%)
Dec 27, 2016	15.70	15.85	15.60	15.68	1,258,551	-0.02(-0.10%)
Dec 23, 2016		15.70	15.70	15.70	0	+0.03(+0.21%)
Dec 22, 2016	15.99	16.01	15.49	15.67	1,828,016	-0.34(-2.11%)
Dec 21, 2016	16.00	16.29	15.91	16.00	2,401,653	-0.02(-0.10%)
Dec 20, 2016	15.92	16.13	15.87	16.02	1,726,495	+0.14(+0.91%)
Dec 19, 2016	15.92	15.94	15.73	15.88	1,660,926	-0.05(-0.30%)
Dec 16, 2016	16.31	16.34	15.87	15.92	3,556,049	-0.35(-2.13%)
Dec 15, 2016	15.68	16.29	15.47	16.27	4,412,290	+0.59(+3.75%)
Dec 14, 2016	15.75	16.10	15.59	15.68	3,414,862	-0.17(-1.07%)
Dec 13, 2016	16.01	16.08	15.77	15.85	3,774,855	+0.02(+0.13%)
Dec 12, 2016	16.03	16.42	15.77	15.83	7,318,802	-0.42(-2.56%)
Dec 09, 2016	16.29	16.41	15.92	16.25	4,100,582	-0.02(-0.10%)
Dec 08, 2016	15.96	16.29	15.85	16.26	3,884,018	+0.32(+2.01%)
Dec 07, 2016	15.90	16.07	15.67	15.94	2,538,145	+0.08(+0.50%)
Dec 06, 2016	15.61	15.89	15.46	15.86	2,231,517	+0.24(+1.54%)
Dec 05, 2016	15.63	15.88	15.55	15.62	2,842,709	+0.21(+1.35%)
Dec 02, 2016	15.49	15.71	15.32	15.42	2,627,450	-0.09(-0.57%)
Dec 01, 2016	15.70	15.71	15.36	15.50	3,981,565	-0.08(-0.51%)
Nov 30, 2016	15.52	15.94	15.23	15.58	3,820,682	+0.34(+2.26%)
Nov 29, 2016	14.82	15.26	14.57	15.24	4,370,544	+0.34(+2.31%)
Nov 28, 2016	15.47	15.49	14.72	14.90	4,543,286	-0.56(-3.62%)
Nov 25, 2016	15.55	15.56	15.36	15.46	1,120,783	-0.05(-0.31%)
Nov 23, 2016		15.50	15.50	15.50	0	-0.06(-0.36%)
Nov 22, 2016	15.60	15.65	15.36	15.56	2,937,993	+0.02(+0.15%)
Nov 21, 2016	15.43	15.59	15.34	15.54	2,427,427	+0.26(+1.67%)
Nov 18, 2016	15.28	15.40	15.23	15.28	2,256,943	-0.05(-0.31%)
Nov 17, 2016	15.25	15.34	14.86	15.33	4,392,905	+0.22(+1.43%)
Nov 16, 2016	15.37	15.40	14.82	15.11	3,298,154	-0.36(-2.33%)
Nov 15, 2016	14.93	15.58	14.86	15.47	4,744,291	+0.56(+3.75%)
Nov 14, 2016	14.88	15.08	14.70	14.91	3,038,921	+0.14(+0.98%)
Nov 11, 2016	14.84	14.89	14.38	14.77	3,007,008	-0.11(-0.75%)
Nov 10, 2016	14.38	15.05	14.37	14.88	7,931,587	+0.58(+4.09%)
Nov 09, 2016	13.82	14.37	13.65	14.30	3,716,720	+0.34(+2.41%)
Nov 08, 2016	13.74	14.11	13.50	13.96	4,141,290	+0.10(+0.69%)
Nov 07, 2016	13.98	14.03	13.67	13.86	3,927,136	+0.25(+1.82%)
Nov 04, 2016	13.38	13.83	13.32	13.62	3,396,665	+0.15(+1.13%)
Nov 03, 2016	13.40	13.83	13.40	13.46	3,373,461	+0.08(+0.60%)
Nov 02, 2016	13.50	13.71	13.32	13.38	2,423,516	-0.22(-1.59%)
Nov 01, 2016	13.69	13.84	13.38	13.60	3,944,631	+0.04(+0.29%)
Oct 31, 2016	14.07	14.08	13.38	13.56	5,552,935	-0.56(-3.97%)
Oct 28, 2016	13.09	14.27	13.09	14.12	9,327,325	+1.09(+8.35%)
Oct 27, 2016	13.28	13.34	13.00	13.03	3,667,794	-0.22(-1.63%)
Oct 26, 2016	12.86	13.26	12.86	13.25	2,769,122	+0.26(+1.97%)
Oct 25, 2016	13.24	13.30	12.82	12.99	4,750,646	-0.18(-1.40%)
Oct 24, 2016	13.30	13.32	13.06	13.18	1,721,746	-0.02(-0.18%)
Oct 21, 2016	13.01	13.31	12.94	13.20	1,729,492	+0.02(+0.12%)
Oct 20, 2016	12.82	13.27	12.77	13.18	2,781,330	+0.21(+1.60%)
Oct 19, 2016	12.73	13.14	12.65	12.98	2,035,865	+0.35(+2.79%)
Oct 18, 2016	12.84	12.84	12.57	12.62	2,529,503	+0.10(+0.77%)
Oct 17, 2016	12.67	12.80	12.50	12.53	3,472,249	-0.18(-1.39%)
Oct 14, 2016	12.94	13.16	12.60	12.70	2,410,757	-0.10(-0.75%)
Oct 13, 2016	12.70	12.85	12.30	12.80	2,583,015	-0.22(-1.66%)
Oct 12, 2016	12.90	13.16	12.80	13.02	2,845,925	+0.10(+0.80%)
Oct 11, 2016	13.23	13.34	12.76	12.91	4,110,631	-0.48(-3.58%)
Oct 10, 2016	13.65	13.90	13.37	13.39	4,257,633	-0.08(-0.59%)
Oct 07, 2016	13.58	13.86	13.29	13.47	7,540,373	+0.19(+1.45%)
Oct 06, 2016	13.08	13.31	13.02	13.28	5,847,853	+0.17(+1.28%)
Oct 05, 2016	12.83	13.13	12.72	13.11	4,131,666	+0.45(+3.54%)
Oct 04, 2016	13.02	13.12	12.66	12.66	2,569,185	-0.33(-2.52%)

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.