Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.91	15.91	15.91	0	+0.35(+2.24%)
Dec 29, 2016	16.07	16.07	15.49	15.56	5,567	-0.02(-0.10%)
Dec 28, 2016	15.60	16.05	15.49	15.58	19,907	-0.09(-0.57%)
Dec 27, 2016	15.70	16.21	15.54	15.67	14,119	-0.06(-0.41%)
Dec 23, 2016		15.74	15.74	15.74	0	+0.16(+1.04%)
Dec 22, 2016	15.89	15.89	15.49	15.57	6,798	-0.44(-2.74%)
Dec 21, 2016	15.69	16.14	15.33	16.01	11,448	+0.32(+2.02%)
Dec 20, 2016	16.11	16.13	15.46	15.69	20,424	-0.24(-1.48%)
Dec 19, 2016	15.85	16.37	15.85	15.93	20,229	+0.03(+0.20%)
Dec 16, 2016	16.09	16.54	15.62	15.90	65,556	-0.05(-0.31%)
Dec 15, 2016	16.25	16.46	15.75	15.95	31,877	-0.21(-1.31%)
Dec 14, 2016	16.71	16.87	16.06	16.16	14,940	-0.21(-1.29%)
Dec 13, 2016	16.34	16.38	16.12	16.37	15,855	+0.02(+0.10%)
Dec 12, 2016	16.42	16.54	16.29	16.35	19,156	-0.35(-2.09%)
Dec 09, 2016	16.10	17.05	15.74	16.70	25,492	+0.61(+3.78%)
Dec 08, 2016	16.13	16.46	14.29	16.09	41,530	+0.02(+0.15%)
Dec 07, 2016	16.13	16.22	15.31	16.07	31,830	-0.09(-0.55%)
Dec 06, 2016	15.74	16.22	15.74	16.16	17,772	+0.22(+1.37%)
Dec 05, 2016	15.70	16.02	15.70	15.94	27,685	+0.38(+2.45%)
Dec 02, 2016	15.71	15.78	15.31	15.56	25,735	-0.15(-0.98%)
Dec 01, 2016	15.65	15.87	15.43	15.71	40,990	+0.15(+0.94%)
Nov 30, 2016	15.60	15.73	15.49	15.56	11,047	+0.06(+0.37%)
Nov 29, 2016	15.48	15.61	15.11	15.51	19,402	+0.17(+1.11%)
Nov 28, 2016	15.25	15.51	14.84	15.34	91,929	-0.09(-0.58%)
Nov 25, 2016	15.36	15.43	15.06	15.43	2,433	+0.22(+1.44%)
Nov 23, 2016		15.21	15.21	15.21	0	-0.34(-2.19%)
Nov 22, 2016	15.45	15.61	15.08	15.55	17,631	+0.11(+0.68%)
Nov 21, 2016	15.28	15.59	15.09	15.44	21,641	+0.16(+1.06%)
Nov 18, 2016	14.91	15.40	14.60	15.28	34,109	-0.09(-0.58%)
Nov 17, 2016	15.39	15.73	15.05	15.37	13,429	+0.10(+0.64%)
Nov 16, 2016	15.21	15.41	15.17	15.27	12,284	+0.16(+1.07%)
Nov 15, 2016	15.58	15.58	14.78	15.11	10,900	-0.36(-2.31%)
Nov 14, 2016	15.61	15.87	15.41	15.47	22,384	-0.00(-0.01%)
Nov 11, 2016	14.53	15.72	13.74	15.47	45,023	+1.00(+6.92%)
Nov 10, 2016	14.33	14.69	13.52	14.47	15,603	+0.38(+2.69%)
Nov 09, 2016	13.80	14.13	13.73	14.09	20,211	+0.08(+0.58%)
Nov 08, 2016	13.81	14.03	13.71	14.01	4,865	+0.29(+2.12%)
Nov 07, 2016	13.27	13.75	13.21	13.72	41,635	+0.52(+3.91%)
Nov 04, 2016	12.99	13.32	12.74	13.20	69,377	+0.22(+1.68%)
Nov 03, 2016	13.43	13.47	12.95	12.98	26,095	-0.35(-2.60%)
Nov 02, 2016	13.56	13.66	13.28	13.33	31,477	-0.35(-2.54%)
Nov 01, 2016	14.35	14.59	13.62	13.68	42,821	-0.69(-4.78%)
Oct 31, 2016	14.61	14.86	14.36	14.36	21,069	-0.27(-1.82%)
Oct 28, 2016	14.39	15.23	14.32	14.63	14,635	+0.17(+1.17%)
Oct 27, 2016	14.47	15.05	14.34	14.46	10,875	-0.15(-1.05%)
Oct 26, 2016	15.34	15.39	14.58	14.61	12,645	-0.67(-4.38%)
Oct 25, 2016	15.13	15.46	14.80	15.28	10,249	+0.04(+0.27%)
Oct 24, 2016	15.16	15.43	14.68	15.24	7,532	+0.08(+0.53%)
Oct 21, 2016	14.99	15.34	14.35	15.16	9,837	-0.02(-0.11%)
Oct 20, 2016	15.06	15.55	15.06	15.18	8,730	+0.05(+0.32%)
Oct 19, 2016	14.78	15.18	14.78	15.13	7,023	+0.46(+3.14%)
Oct 18, 2016	14.86	15.24	14.44	14.67	8,451	+0.02(+0.11%)
Oct 17, 2016	14.39	15.01	14.22	14.65	3,942	-0.28(-1.89%)
Oct 14, 2016	14.69	15.01	14.57	14.94	21,319	+0.15(+0.98%)
Oct 13, 2016	14.94	15.32	14.56	14.79	14,458	-0.37(-2.45%)
Oct 12, 2016	14.43	15.31	14.43	15.16	12,042	+0.36(+2.45%)
Oct 11, 2016	15.43	15.43	14.29	14.80	17,364	-0.64(-4.13%)
Oct 10, 2016	15.53	15.53	15.34	15.44	13,614	-0.03(-0.21%)
Oct 07, 2016	15.73	15.77	15.34	15.47	16,558	+0.04(+0.26%)
Oct 06, 2016	15.64	15.86	15.43	15.43	20,931	-0.52(-3.24%)
Oct 05, 2016	15.66	16.07	15.66	15.95	13,289	+0.00(+0.00%)
Oct 04, 2016	15.85	15.99	15.82	15.95	17,710	+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.