Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.05	15.05	15.05	0	-0.25(-1.63%)
Dec 29, 2016	15.55	15.55	15.15	15.30	345,856	-0.20(-1.29%)
Dec 28, 2016	15.80	15.85	15.35	15.50	505,436	-0.25(-1.59%)
Dec 27, 2016	15.35	15.80	15.20	15.75	427,859	+0.45(+2.94%)
Dec 23, 2016		15.30	15.30	15.30	0	+0.15(+0.99%)
Dec 22, 2016	15.20	15.28	14.85	15.15	672,410	-0.05(-0.33%)
Dec 21, 2016	15.90	15.90	15.10	15.20	337,062	-0.75(-4.70%)
Dec 20, 2016	15.30	16.35	15.30	15.95	596,724	+0.70(+4.59%)
Dec 19, 2016	15.45	15.75	15.20	15.25	378,509	-0.20(-1.29%)
Dec 16, 2016	15.60	15.80	15.40	15.45	893,686	-0.05(-0.32%)
Dec 15, 2016	15.60	15.75	15.40	15.50	677,041	-0.10(-0.64%)
Dec 14, 2016	16.40	16.40	15.55	15.60	754,396	-0.80(-4.88%)
Dec 13, 2016	16.30	16.55	16.15	16.40	860,660	+0.25(+1.55%)
Dec 12, 2016	16.35	16.55	16.00	16.15	649,776	-0.20(-1.22%)
Dec 09, 2016	16.25	16.60	16.20	16.35	608,841	+0.10(+0.62%)
Dec 08, 2016	15.95	16.35	15.80	16.25	794,899	+0.30(+1.88%)
Dec 07, 2016	16.05	16.20	15.93	15.95	455,874	-0.20(-1.24%)
Dec 06, 2016	16.15	16.35	15.90	16.15	600,498	+0.15(+0.94%)
Dec 05, 2016	15.55	16.10	15.55	16.00	1,010,922	+0.60(+3.90%)
Dec 02, 2016	15.65	15.75	15.22	15.40	729,566	-0.20(-1.28%)
Dec 01, 2016	16.15	16.15	15.50	15.60	834,902	-0.45(-2.80%)
Nov 30, 2016	16.40	16.50	15.90	16.05	1,052,837	-0.25(-1.53%)
Nov 29, 2016	16.60	16.70	16.20	16.30	703,755	-0.20(-1.21%)
Nov 28, 2016	16.90	17.10	16.50	16.50	418,599	-0.40(-2.37%)
Nov 25, 2016	16.80	16.95	16.73	16.90	109,313	+0.20(+1.20%)
Nov 23, 2016		16.70	16.70	16.70	0	-0.20(-1.18%)
Nov 22, 2016	17.00	17.12	16.75	16.90	499,499	-0.05(-0.29%)
Nov 21, 2016	16.65	17.10	16.65	16.95	427,457	+0.30(+1.80%)
Nov 18, 2016	16.75	16.85	16.40	16.65	927,261	+0.00(+0.00%)
Nov 17, 2016	16.30	16.95	16.20	16.65	693,472	+0.40(+2.46%)
Nov 16, 2016	16.10	16.70	16.10	16.25	1,606,845	+0.05(+0.31%)
Nov 15, 2016	16.35	16.70	16.12	16.20	1,578,889	-0.05(-0.31%)
Nov 14, 2016	17.15	17.20	16.10	16.25	2,407,983	-0.75(-4.41%)
Nov 11, 2016	17.25	17.35	16.50	17.00	1,875,305	-0.20(-1.16%)
Nov 10, 2016	17.70	18.10	17.20	17.20	1,273,884	-0.30(-1.71%)
Nov 09, 2016	18.40	18.65	16.95	17.50	3,138,880	-4.20(-19.35%)
Nov 08, 2016	21.80	22.35	21.50	21.70	495,689	-0.05(-0.23%)
Nov 07, 2016	21.95	21.95	21.50	21.75	465,305	+0.25(+1.16%)
Nov 04, 2016	21.30	21.75	21.20	21.50	340,746	+0.30(+1.42%)
Nov 03, 2016	21.10	21.50	21.00	21.20	382,296	+0.25(+1.19%)
Nov 02, 2016	21.80	21.80	20.90	20.95	405,900	-0.75(-3.46%)
Nov 01, 2016	22.35	22.35	21.60	21.70	500,562	-0.50(-2.25%)
Oct 31, 2016	22.30	22.30	22.00	22.20	369,524	+0.00(+0.00%)
Oct 28, 2016	21.05	22.25	21.05	22.20	457,955	+1.20(+5.71%)
Oct 27, 2016	21.10	21.35	20.85	21.00	343,769	-0.05(-0.24%)
Oct 26, 2016	21.70	21.90	20.85	21.05	553,675	-0.80(-3.66%)
Oct 25, 2016	21.80	22.05	21.62	21.85	245,532	+0.00(+0.00%)
Oct 24, 2016	21.70	21.90	21.65	21.85	202,851	+0.40(+1.86%)
Oct 21, 2016	21.00	21.95	21.00	21.45	511,364	+0.20(+0.94%)
Oct 20, 2016	21.75	21.75	21.05	21.25	595,108	-0.45(-2.07%)
Oct 19, 2016	21.10	21.75	21.00	21.70	659,661	+0.70(+3.33%)
Oct 18, 2016	20.85	21.15	20.75	21.00	392,080	+0.50(+2.44%)
Oct 17, 2016	20.50	20.70	20.35	20.50	315,298	-0.07(-0.34%)
Oct 14, 2016	21.06	21.17	20.47	20.57	439,846	-0.38(-1.81%)
Oct 13, 2016	21.34	21.34	20.79	20.95	551,194	-0.58(-2.69%)
Oct 12, 2016	21.58	21.58	21.25	21.53	433,001	+0.02(+0.09%)
Oct 11, 2016	21.91	22.09	21.40	21.51	496,037	-0.54(-2.45%)
Oct 10, 2016	21.96	22.16	21.93	22.05	293,366	+0.21(+0.96%)
Oct 07, 2016	22.17	22.18	21.64	21.84	491,756	-0.31(-1.40%)
Oct 06, 2016	22.65	22.65	22.08	22.15	641,909	-0.58(-2.55%)
Oct 05, 2016	22.35	22.74	22.27	22.73	672,886	+0.53(+2.39%)
Oct 04, 2016	21.94	22.42	21.94	22.20	674,584	+0.25(+1.14%)

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.