Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.23	17.23	17.23	0	+0.64(+3.89%)
Dec 29, 2016	18.43	19.21	16.49	16.58	8,811	-0.18(-1.10%)
Dec 28, 2016	16.68	17.00	16.31	16.77	16,724	+0.14(+0.83%)
Dec 27, 2016	16.03	16.77	15.71	16.63	44,842	+0.69(+4.32%)
Dec 23, 2016		15.94	15.94	15.94	0	+0.07(+0.43%)
Dec 22, 2016	15.81	15.94	15.71	15.87	9,859	-0.07(-0.43%)
Dec 21, 2016	16.17	16.49	15.90	15.94	19,110	-0.18(-1.14%)
Dec 20, 2016	16.17	16.46	15.80	16.12	9,683	+0.28(+1.74%)
Dec 19, 2016	15.67	16.08	15.60	15.85	20,150	+0.37(+2.37%)
Dec 16, 2016	15.57	15.90	15.36	15.48	20,890	+0.00(+0.00%)
Dec 15, 2016	15.80	15.80	15.48	15.48	15,448	+0.05(+0.30%)
Dec 14, 2016	15.67	16.49	15.30	15.44	57,451	-0.14(-0.88%)
Dec 13, 2016	16.08	16.08	15.53	15.57	5,575	+0.00(+0.00%)
Dec 12, 2016	16.22	16.22	15.44	15.57	12,787	-0.60(-3.69%)
Dec 09, 2016	15.67	16.40	15.21	16.17	12,493	+0.41(+2.62%)
Dec 08, 2016	15.62	16.15	15.53	15.76	23,705	+0.14(+0.88%)
Dec 07, 2016	15.21	15.78	15.21	15.62	13,644	+0.64(+4.29%)
Dec 06, 2016	14.84	15.25	14.79	14.98	67,616	+0.18(+1.24%)
Dec 05, 2016	14.52	14.79	14.49	14.79	49,436	+0.32(+2.22%)
Dec 02, 2016	14.88	14.88	14.47	14.47	4,292	-0.41(-2.78%)
Dec 01, 2016	14.65	15.07	14.65	14.88	15,593	+0.28(+1.89%)
Nov 30, 2016	14.61	14.70	14.56	14.61	4,009	+0.00(+0.00%)
Nov 29, 2016	14.56	14.88	14.52	14.61	32,535	+0.05(+0.32%)
Nov 28, 2016	14.61	14.61	14.24	14.56	13,641	+0.18(+1.28%)
Nov 25, 2016	13.92	14.86	13.92	14.38	10,827	+0.46(+3.30%)
Nov 23, 2016		13.92	13.92	13.92	0	+0.28(+2.02%)
Nov 22, 2016	12.96	13.64	12.96	13.64	13,665	+0.64(+4.95%)
Nov 21, 2016	12.59	13.09	12.54	13.00	24,056	+0.41(+3.29%)
Nov 18, 2016	12.59	12.63	12.45	12.59	24,309	+0.00(+0.00%)
Nov 17, 2016	12.45	12.59	12.40	12.59	56,891	+0.21(+1.67%)
Nov 16, 2016	12.45	12.59	12.36	12.38	25,142	-0.16(-1.28%)
Nov 15, 2016	12.73	12.73	12.40	12.54	28,509	-0.09(-0.73%)
Nov 14, 2016	12.63	13.38	12.40	12.63	35,883	+0.16(+1.29%)
Nov 11, 2016	12.31	12.50	12.27	12.47	14,081	+0.21(+1.69%)
Nov 10, 2016	12.31	12.45	12.27	12.27	91,283	-0.05(-0.37%)
Nov 09, 2016	12.31	12.45	12.31	12.31	39,000	-0.09(-0.74%)
Nov 08, 2016	12.36	12.40	12.36	12.40	10,095	+0.05(+0.37%)
Nov 07, 2016	12.17	12.63	12.17	12.36	26,261	+0.00(+0.00%)
Nov 04, 2016	12.28	12.45	12.28	12.36	12,554	+0.00(+0.00%)
Nov 03, 2016	12.36	12.36	12.31	12.36	26,750	+0.05(+0.37%)
Nov 02, 2016	12.36	12.40	12.27	12.31	34,206	-0.14(-1.11%)
Nov 01, 2016	12.41	12.45	12.36	12.45	2,554	+0.05(+0.37%)
Oct 31, 2016	12.40	12.40	12.39	12.40	7,153	+0.05(+0.37%)
Oct 28, 2016	12.45	12.52	12.36	12.36	4,945	-0.01(-0.11%)
Oct 27, 2016	12.54	12.54	12.36	12.37	6,907	-0.08(-0.63%)
Oct 26, 2016	12.45	12.54	12.45	12.45	8,379	-0.05(-0.37%)
Oct 25, 2016	12.46	12.63	12.43	12.50	11,301	+0.00(+0.00%)
Oct 24, 2016	12.40	12.65	12.36	12.50	12,791	-0.05(-0.37%)
Oct 21, 2016	12.45	12.77	12.45	12.54	5,028	+0.09(+0.74%)
Oct 20, 2016	12.36	12.45	12.36	12.45	21,133	+0.09(+0.74%)
Oct 19, 2016	12.31	12.36	12.31	12.36	4,898	+0.00(+0.00%)
Oct 18, 2016	12.24	12.40	12.24	12.36	10,678	+0.00(+0.00%)
Oct 17, 2016	12.45	12.45	12.31	12.36	7,582	+0.12(+0.98%)
Oct 14, 2016	12.28	12.59	12.24	12.24	3,963	+0.01(+0.08%)
Oct 13, 2016	12.17	12.40	12.17	12.23	28,073	-0.15(-1.19%)
Oct 12, 2016	12.53	12.53	12.35	12.38	24,695	-0.17(-1.32%)
Oct 10, 2016	12.65	12.54	12.54	12.54	54	-0.12(-0.94%)
Oct 07, 2016	12.31	12.66	12.31	12.66	7,469	+0.12(+0.96%)
Oct 05, 2016	12.54	12.54	12.54	12.54	66	+0.12(+0.95%)
Oct 04, 2016	12.59	12.59	12.27	12.42	14,778	-0.22(-1.74%)

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.