Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.88	15.88	15.88	0	+0.35(+2.24%)
Dec 29, 2016	16.03	16.03	15.46	15.53	5,580	-0.02(-0.10%)
Dec 28, 2016	15.56	16.01	15.46	15.55	19,953	-0.09(-0.57%)
Dec 27, 2016	15.67	16.17	15.50	15.63	14,151	-0.06(-0.41%)
Dec 23, 2016		15.70	15.70	15.70	0	+0.16(+1.04%)
Dec 22, 2016	15.85	15.85	15.46	15.54	6,813	-0.44(-2.74%)
Dec 21, 2016	15.66	16.10	15.29	15.97	11,475	+0.32(+2.02%)
Dec 20, 2016	16.07	16.10	15.42	15.66	20,471	-0.23(-1.48%)
Dec 19, 2016	15.81	16.33	15.81	15.89	20,276	+0.03(+0.20%)
Dec 16, 2016	16.05	16.50	15.59	15.86	65,708	-0.05(-0.30%)
Dec 15, 2016	16.21	16.42	15.72	15.91	31,951	-0.21(-1.31%)
Dec 14, 2016	16.67	16.84	16.02	16.12	14,974	-0.21(-1.29%)
Dec 13, 2016	16.31	16.35	16.09	16.33	15,891	+0.02(+0.10%)
Dec 12, 2016	16.39	16.50	16.25	16.31	19,201	-0.35(-2.09%)
Dec 09, 2016	16.06	17.01	15.70	16.66	25,551	+0.61(+3.78%)
Dec 08, 2016	16.10	16.42	14.26	16.05	41,626	+0.02(+0.15%)
Dec 07, 2016	16.10	16.18	15.27	16.03	31,904	-0.09(-0.55%)
Dec 06, 2016	15.70	16.18	15.70	16.12	17,813	+0.22(+1.37%)
Dec 05, 2016	15.67	15.98	15.67	15.90	27,750	+0.38(+2.45%)
Dec 02, 2016	15.67	15.75	15.28	15.52	25,795	-0.15(-0.98%)
Dec 01, 2016	15.62	15.83	15.39	15.67	41,085	+0.15(+0.94%)
Nov 30, 2016	15.56	15.69	15.45	15.53	11,073	+0.06(+0.37%)
Nov 29, 2016	15.44	15.58	15.08	15.47	19,447	+0.17(+1.11%)
Nov 28, 2016	15.21	15.47	14.80	15.30	92,142	-0.09(-0.58%)
Nov 25, 2016	15.33	15.39	15.03	15.39	2,439	+0.22(+1.44%)
Nov 23, 2016		15.17	15.17	15.17	0	-0.34(-2.19%)
Nov 22, 2016	15.42	15.58	15.04	15.51	17,672	+0.11(+0.68%)
Nov 21, 2016	15.25	15.55	15.06	15.41	21,691	+0.16(+1.06%)
Nov 18, 2016	14.87	15.37	14.57	15.25	34,188	-0.09(-0.58%)
Nov 17, 2016	15.36	15.69	15.01	15.33	13,461	+0.10(+0.64%)
Nov 16, 2016	15.17	15.38	15.13	15.24	12,313	+0.16(+1.07%)
Nov 15, 2016	15.55	15.55	14.75	15.08	10,925	-0.36(-2.31%)
Nov 14, 2016	15.58	15.83	15.38	15.43	22,436	-0.00(-0.01%)
Nov 11, 2016	14.49	15.68	13.71	15.43	45,128	+1.00(+6.92%)
Nov 10, 2016	14.30	14.66	13.48	14.44	15,639	+0.38(+2.69%)
Nov 09, 2016	13.77	14.10	13.69	14.06	20,258	+0.08(+0.58%)
Nov 08, 2016	13.77	14.00	13.68	13.98	4,876	+0.29(+2.12%)
Nov 07, 2016	13.23	13.71	13.18	13.69	41,731	+0.52(+3.91%)
Nov 04, 2016	12.96	13.29	12.72	13.17	69,538	+0.22(+1.68%)
Nov 03, 2016	13.40	13.44	12.92	12.95	26,155	-0.35(-2.60%)
Nov 02, 2016	13.53	13.63	13.25	13.30	31,550	-0.35(-2.54%)
Nov 01, 2016	14.31	14.56	13.59	13.65	42,920	-0.68(-4.78%)
Oct 31, 2016	14.58	14.82	14.32	14.33	21,117	-0.27(-1.82%)
Oct 28, 2016	14.35	15.19	14.29	14.60	14,669	+0.17(+1.17%)
Oct 27, 2016	14.44	15.02	14.31	14.43	10,900	-0.15(-1.05%)
Oct 26, 2016	15.30	15.35	14.55	14.58	12,674	-0.67(-4.38%)
Oct 25, 2016	15.10	15.43	14.77	15.25	10,272	+0.04(+0.26%)
Oct 24, 2016	15.13	15.39	14.64	15.21	7,550	+0.08(+0.53%)
Oct 21, 2016	14.96	15.30	14.32	15.13	9,860	-0.02(-0.11%)
Oct 20, 2016	15.02	15.51	15.02	15.14	8,750	+0.05(+0.32%)
Oct 19, 2016	14.75	15.14	14.75	15.10	7,040	+0.46(+3.14%)
Oct 18, 2016	14.83	15.20	14.41	14.64	8,471	+0.02(+0.11%)
Oct 17, 2016	14.35	14.98	14.18	14.62	3,951	-0.28(-1.89%)
Oct 14, 2016	14.66	14.97	14.53	14.90	21,368	+0.14(+0.98%)
Oct 13, 2016	14.90	15.28	14.52	14.76	14,492	-0.37(-2.45%)
Oct 12, 2016	14.40	15.27	14.40	15.13	12,070	+0.36(+2.46%)
Oct 11, 2016	15.39	15.39	14.26	14.77	17,404	-0.64(-4.13%)
Oct 10, 2016	15.49	15.49	15.30	15.40	13,645	-0.03(-0.21%)
Oct 07, 2016	15.69	15.73	15.30	15.43	16,596	+0.04(+0.26%)
Oct 06, 2016	15.60	15.82	15.39	15.39	20,980	-0.52(-3.24%)
Oct 05, 2016	15.62	16.03	15.62	15.91	13,320	+0.00(+0.00%)
Oct 04, 2016	15.81	15.95	15.79	15.91	17,751	+0.10(+0.61%)

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.