Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.36	17.36	17.36	0	+0.02(+0.10%)
Dec 29, 2016	18.17	18.17	17.35	17.35	370	-0.01(-0.03%)
Dec 28, 2016	17.40	17.46	17.35	17.35	2,402	-0.04(-0.22%)
Dec 27, 2016	17.28	17.39	17.27	17.39	1,780	+0.32(+1.87%)
Dec 23, 2016		17.07	17.07	17.07	0	+0.18(+1.07%)
Dec 21, 2016		16.89	16.89	16.89	0	-0.30(-1.76%)
Dec 20, 2016	17.26	17.26	17.19	17.19	12,907	+0.07(+0.40%)
Dec 19, 2016	17.05	17.12	17.05	17.12	415	+0.12(+0.73%)
Dec 16, 2016	17.00	17.00	16.99	17.00	500	+0.20(+1.22%)
Dec 15, 2016	16.64	16.84	16.64	16.80	1,109	+0.01(+0.03%)
Dec 14, 2016	17.06	17.06	16.79	16.79	6,391	-0.60(-3.48%)
Dec 13, 2016	17.32	17.39	17.23	17.39	966	+0.18(+1.07%)
Dec 12, 2016	17.57	17.57	17.13	17.21	5,173	+0.36(+2.13%)
Dec 09, 2016	16.85	16.85	16.82	16.85	1,854	+0.17(+1.02%)
Dec 08, 2016	16.67	16.68	16.66	16.68	3,227	+0.13(+0.79%)
Dec 07, 2016	16.55	16.55	16.53	16.55	3,407	-0.15(-0.90%)
Dec 06, 2016	16.71	16.71	16.70	16.70	28,829	-0.11(-0.65%)
Dec 05, 2016	17.08	17.08	16.81	16.81	924	-0.10(-0.59%)
Dec 02, 2016	16.76	16.91	16.76	16.91	10,972	+0.24(+1.42%)
Dec 01, 2016	16.66	16.86	16.65	16.67	29,501	+0.58(+3.63%)
Nov 30, 2016	15.74	16.30	15.74	16.09	12,396	+1.18(+7.95%)
Nov 29, 2016	14.91	14.91	14.91	14.91	4,252	-0.67(-4.33%)
Nov 28, 2016	15.45	15.58	15.45	15.58	1,645	+0.32(+2.09%)
Nov 25, 2016	15.72	15.72	15.26	15.26	6,439	-0.46(-2.93%)
Nov 23, 2016		15.72	15.72	15.72	0	-0.05(-0.34%)
Nov 22, 2016	15.61	15.77	15.61	15.77	1,350	-0.04(-0.23%)
Nov 21, 2016	15.60	15.83	15.60	15.81	1,067	+0.71(+4.70%)
Nov 18, 2016	14.91	15.15	14.91	15.10	4,273	+0.19(+1.27%)
Nov 17, 2016	15.25	15.25	14.91	14.91	1,524	-0.17(-1.16%)
Nov 16, 2016	14.94	15.22	14.94	15.08	410	-0.11(-0.70%)
Nov 15, 2016	14.94	15.19	14.88	15.19	906	+0.73(+5.06%)
Nov 14, 2016	14.40	14.46	14.11	14.46	3,665	+0.07(+0.49%)
Nov 11, 2016	14.55	14.55	14.38	14.39	8,053	-0.45(-3.05%)
Nov 10, 2016	14.84	14.84	14.84	14.84	141	-0.17(-1.11%)
Nov 09, 2016	14.79	15.01	14.79	15.01	3,243	+0.11(+0.74%)
Nov 08, 2016	14.92	14.92	14.89	14.90	10,893	+0.03(+0.18%)
Nov 07, 2016	14.79	14.87	14.75	14.87	2,643	+0.30(+2.06%)
Nov 04, 2016	14.65	14.74	14.56	14.57	13,359	-0.19(-1.27%)
Nov 03, 2016	15.02	15.02	14.70	14.76	9,423	-0.41(-2.70%)
Nov 02, 2016	15.17	15.17	15.17	15.17	3,110	-0.20(-1.30%)
Nov 01, 2016	15.63	15.63	15.37	15.37	1,144	-0.02(-0.13%)
Oct 31, 2016	15.39	15.39	15.39	15.39	150	-0.67(-4.17%)
Oct 28, 2016	16.25	16.25	16.04	16.06	750	-0.33(-2.01%)
Oct 27, 2016	16.36	16.39	16.36	16.39	2,230	-0.10(-0.61%)
Oct 25, 2016		16.49	16.49	16.49	0	-0.22(-1.32%)
Oct 21, 2016	16.73	16.71	16.71	16.71	9,100	+0.05(+0.28%)
Oct 20, 2016	16.66	16.66	16.66	16.66	261	-0.24(-1.41%)
Oct 19, 2016	17.03	17.10	16.90	16.90	2,128	+0.39(+2.37%)
Oct 18, 2016	16.51	16.51	16.47	16.51	1,900	+0.03(+0.18%)
Oct 17, 2016	16.59	16.59	16.47	16.48	8,000	-0.09(-0.54%)
Oct 14, 2016	16.57	16.57	16.57	16.57	492	-0.10(-0.60%)
Oct 13, 2016	16.67	16.67	16.67	16.67	1,172	+0.03(+0.18%)
Oct 12, 2016	16.71	16.71	16.61	16.64	23,843	-0.35(-2.06%)
Oct 10, 2016	17.06	17.08	16.99	16.99	1	+0.50(+3.03%)
Oct 07, 2016	16.78	16.78	16.49	16.49	34,405	-0.20(-1.20%)
Oct 06, 2016	16.71	16.73	16.69	16.69	3,470	+0.24(+1.46%)
Oct 05, 2016	16.51	16.51	16.43	16.45	1,900	+0.28(+1.76%)
Oct 04, 2016	16.28	16.28	16.17	16.17	2,158	+0.11(+0.66%)

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.