Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.60	15.60	15.60	0	+0.34(+2.24%)
Dec 29, 2016	15.75	15.75	15.19	15.26	5,680	-0.02(-0.10%)
Dec 28, 2016	15.29	15.73	15.19	15.27	20,309	-0.09(-0.57%)
Dec 27, 2016	15.39	15.89	15.23	15.36	14,403	-0.06(-0.41%)
Dec 23, 2016		15.42	15.42	15.42	0	+0.16(+1.04%)
Dec 22, 2016	15.58	15.58	15.19	15.27	6,935	-0.43(-2.74%)
Dec 21, 2016	15.38	15.82	15.03	15.69	11,679	+0.31(+2.02%)
Dec 20, 2016	15.79	15.81	15.15	15.38	20,836	-0.23(-1.48%)
Dec 19, 2016	15.54	16.04	15.54	15.61	20,637	+0.03(+0.20%)
Dec 16, 2016	15.77	16.21	15.31	15.58	66,879	-0.05(-0.31%)
Dec 15, 2016	15.93	16.13	15.44	15.63	32,520	-0.21(-1.31%)
Dec 14, 2016	16.38	16.54	15.74	15.84	15,241	-0.21(-1.29%)
Dec 13, 2016	16.02	16.06	15.81	16.04	16,174	+0.02(+0.10%)
Dec 12, 2016	16.10	16.21	15.96	16.03	19,543	-0.34(-2.09%)
Dec 09, 2016	15.78	16.71	15.43	16.37	26,006	+0.60(+3.78%)
Dec 08, 2016	15.81	16.14	14.01	15.77	42,367	+0.02(+0.15%)
Dec 07, 2016	15.81	15.90	15.01	15.75	32,473	-0.09(-0.55%)
Dec 06, 2016	15.42	15.90	15.42	15.84	18,130	+0.21(+1.37%)
Dec 05, 2016	15.39	15.70	15.39	15.62	28,244	+0.37(+2.45%)
Dec 02, 2016	15.40	15.47	15.01	15.25	26,254	-0.15(-0.98%)
Dec 01, 2016	15.34	15.55	15.12	15.40	41,817	+0.14(+0.94%)
Nov 30, 2016	15.29	15.42	15.18	15.26	11,270	+0.06(+0.37%)
Nov 29, 2016	15.17	15.30	14.81	15.20	19,793	+0.17(+1.11%)
Nov 28, 2016	14.95	15.20	14.55	15.03	93,784	-0.09(-0.58%)
Nov 25, 2016	15.06	15.12	14.76	15.12	2,482	+0.21(+1.44%)
Nov 23, 2016		14.91	14.91	14.91	0	-0.33(-2.19%)
Nov 22, 2016	15.15	15.30	14.78	15.24	17,987	+0.10(+0.68%)
Nov 21, 2016	14.98	15.28	14.80	15.14	22,077	+0.16(+1.06%)
Nov 18, 2016	14.61	15.10	14.31	14.98	34,797	-0.09(-0.58%)
Nov 17, 2016	15.09	15.42	14.75	15.07	13,700	+0.10(+0.64%)
Nov 16, 2016	14.91	15.11	14.87	14.97	12,532	+0.16(+1.07%)
Nov 15, 2016	15.27	15.27	14.49	14.81	11,119	-0.35(-2.31%)
Nov 14, 2016	15.30	15.55	15.11	15.16	22,836	-0.00(-0.01%)
Nov 11, 2016	14.24	15.41	13.47	15.16	45,933	+0.98(+6.92%)
Nov 10, 2016	14.05	14.40	13.25	14.18	15,918	+0.37(+2.69%)
Nov 09, 2016	13.53	13.85	13.45	13.81	20,620	+0.08(+0.58%)
Nov 08, 2016	13.53	13.75	13.44	13.73	4,963	+0.28(+2.12%)
Nov 07, 2016	13.00	13.47	12.95	13.45	42,476	+0.51(+3.91%)
Nov 04, 2016	12.73	13.06	12.49	12.94	70,779	+0.21(+1.68%)
Nov 03, 2016	13.16	13.20	12.69	12.73	26,622	-0.34(-2.60%)
Nov 02, 2016	13.29	13.39	13.02	13.07	32,113	-0.34(-2.54%)
Nov 01, 2016	14.06	14.30	13.35	13.41	43,686	-0.67(-4.78%)
Oct 31, 2016	14.32	14.56	14.07	14.08	21,494	-0.26(-1.82%)
Oct 28, 2016	14.10	14.93	14.04	14.34	14,931	+0.17(+1.17%)
Oct 27, 2016	14.18	14.75	14.06	14.17	11,095	-0.15(-1.05%)
Oct 26, 2016	15.04	15.08	14.29	14.32	12,901	-0.66(-4.38%)
Oct 25, 2016	14.83	15.16	14.51	14.98	10,456	+0.04(+0.27%)
Oct 24, 2016	14.86	15.12	14.39	14.94	7,685	+0.08(+0.53%)
Oct 21, 2016	14.70	15.04	14.07	14.86	10,036	-0.02(-0.11%)
Oct 20, 2016	14.76	15.24	14.76	14.88	8,906	+0.05(+0.32%)
Oct 19, 2016	14.49	14.88	14.49	14.83	7,165	+0.45(+3.14%)
Oct 18, 2016	14.57	14.93	14.16	14.38	8,622	+0.02(+0.11%)
Oct 17, 2016	14.10	14.72	13.93	14.36	4,021	-0.28(-1.89%)
Oct 14, 2016	14.40	14.71	14.28	14.64	21,749	+0.14(+0.98%)
Oct 13, 2016	14.64	15.01	14.27	14.50	14,750	-0.36(-2.45%)
Oct 12, 2016	14.15	15.01	14.15	14.86	12,285	+0.36(+2.45%)
Oct 11, 2016	15.12	15.12	14.01	14.51	17,715	-0.63(-4.13%)
Oct 10, 2016	15.22	15.22	15.04	15.13	13,889	-0.03(-0.21%)
Oct 07, 2016	15.42	15.46	15.04	15.16	16,892	+0.04(+0.26%)
Oct 06, 2016	15.33	15.54	15.12	15.12	21,354	-0.51(-3.24%)
Oct 05, 2016	15.35	15.75	15.35	15.63	13,558	+0.00(+0.00%)
Oct 04, 2016	15.54	15.67	15.51	15.63	18,067	+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.