Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.53	15.53	15.53	0	-0.07(-0.42%)
Dec 29, 2016	15.77	15.84	15.49	15.60	1,511,105	-0.11(-0.73%)
Dec 28, 2016	15.91	16.07	15.68	15.71	1,929,396	-0.15(-0.92%)
Dec 27, 2016	15.87	16.03	15.77	15.86	1,244,785	-0.02(-0.10%)
Dec 23, 2016		15.87	15.87	15.87	0	+0.03(+0.21%)
Dec 22, 2016	16.17	16.19	15.66	15.84	1,808,021	-0.34(-2.11%)
Dec 21, 2016	16.17	16.47	16.08	16.18	2,375,384	-0.02(-0.10%)
Dec 20, 2016	16.10	16.31	16.04	16.20	1,707,610	+0.15(+0.91%)
Dec 19, 2016	16.10	16.12	15.90	16.05	1,642,759	-0.05(-0.30%)
Dec 16, 2016	16.49	16.52	16.04	16.10	3,517,153	-0.35(-2.13%)
Dec 15, 2016	15.86	16.47	15.64	16.45	4,364,028	+0.59(+3.75%)
Dec 14, 2016	15.92	16.28	15.76	15.86	3,377,510	-0.17(-1.07%)
Dec 13, 2016	16.19	16.25	15.94	16.03	3,733,566	+0.02(+0.13%)
Dec 12, 2016	16.21	16.60	15.94	16.01	7,238,748	-0.42(-2.56%)
Dec 09, 2016	16.47	16.59	16.10	16.43	4,055,729	-0.02(-0.10%)
Dec 08, 2016	16.14	16.47	16.02	16.44	3,841,534	+0.32(+2.01%)
Dec 07, 2016	16.08	16.25	15.84	16.12	2,510,382	+0.08(+0.50%)
Dec 06, 2016	15.78	16.07	15.63	16.04	2,207,108	+0.24(+1.54%)
Dec 05, 2016	15.80	16.06	15.72	15.80	2,811,615	+0.21(+1.35%)
Dec 02, 2016	15.66	15.89	15.49	15.59	2,598,710	-0.09(-0.57%)
Dec 01, 2016	15.88	15.88	15.53	15.67	3,938,014	-0.08(-0.51%)
Nov 30, 2016	15.69	16.11	15.40	15.76	3,778,890	+0.35(+2.26%)
Nov 29, 2016	14.99	15.43	14.73	15.41	4,322,738	+0.35(+2.31%)
Nov 28, 2016	15.64	15.66	14.88	15.06	4,493,591	-0.57(-3.62%)
Nov 25, 2016	15.72	15.73	15.53	15.63	1,108,524	-0.05(-0.31%)
Nov 23, 2016		15.67	15.67	15.67	0	-0.06(-0.36%)
Nov 22, 2016	15.77	15.82	15.53	15.73	2,905,857	+0.02(+0.15%)
Nov 21, 2016	15.60	15.76	15.51	15.71	2,400,876	+0.26(+1.68%)
Nov 18, 2016	15.45	15.57	15.40	15.45	2,232,256	-0.05(-0.31%)
Nov 17, 2016	15.42	15.51	15.02	15.50	4,344,854	+0.22(+1.43%)
Nov 16, 2016	15.54	15.57	14.98	15.28	3,262,079	-0.36(-2.33%)
Nov 15, 2016	15.09	15.76	15.02	15.64	4,692,397	+0.57(+3.75%)
Nov 14, 2016	15.04	15.25	14.86	15.08	3,005,681	+0.15(+0.98%)
Nov 11, 2016	15.00	15.06	14.54	14.93	2,974,117	-0.11(-0.75%)
Nov 10, 2016	14.53	15.21	14.53	15.04	7,844,830	+0.59(+4.08%)
Nov 09, 2016	13.98	14.53	13.80	14.45	3,676,066	+0.34(+2.41%)
Nov 08, 2016	13.89	14.26	13.65	14.11	4,095,992	+0.10(+0.69%)
Nov 07, 2016	14.13	14.19	13.82	14.02	3,884,180	+0.25(+1.82%)
Nov 04, 2016	13.52	13.98	13.47	13.77	3,359,512	+0.15(+1.13%)
Nov 03, 2016	13.55	13.98	13.55	13.61	3,336,562	+0.08(+0.60%)
Nov 02, 2016	13.64	13.86	13.46	13.53	2,397,007	-0.22(-1.59%)
Nov 01, 2016	13.84	13.99	13.53	13.75	3,901,483	+0.04(+0.29%)
Oct 31, 2016	14.23	14.24	13.53	13.71	5,492,196	-0.57(-3.97%)
Oct 28, 2016	13.23	14.43	13.23	14.28	9,225,301	+1.10(+8.35%)
Oct 27, 2016	13.43	13.48	13.14	13.18	3,627,675	-0.22(-1.63%)
Oct 26, 2016	13.01	13.40	13.01	13.39	2,738,833	+0.26(+1.97%)
Oct 25, 2016	13.39	13.44	12.96	13.14	4,698,683	-0.19(-1.40%)
Oct 24, 2016	13.44	13.47	13.21	13.32	1,702,914	-0.02(-0.18%)
Oct 21, 2016	13.15	13.45	13.09	13.35	1,710,574	+0.02(+0.12%)
Oct 20, 2016	12.97	13.42	12.91	13.33	2,750,907	+0.21(+1.60%)
Oct 19, 2016	12.87	13.28	12.79	13.12	2,013,596	+0.36(+2.79%)
Oct 18, 2016	12.98	12.98	12.71	12.76	2,501,835	+0.10(+0.77%)
Oct 17, 2016	12.81	12.94	12.63	12.67	3,434,269	-0.18(-1.39%)
Oct 14, 2016	13.08	13.30	12.74	12.84	2,384,388	-0.10(-0.75%)
Oct 13, 2016	12.84	12.99	12.44	12.94	2,554,762	-0.22(-1.66%)
Oct 12, 2016	13.04	13.30	12.94	13.16	2,814,796	+0.11(+0.81%)
Oct 11, 2016	13.38	13.49	12.90	13.05	4,065,669	-0.49(-3.58%)
Oct 10, 2016	13.80	14.05	13.52	13.54	4,211,062	-0.08(-0.59%)
Oct 07, 2016	13.73	14.01	13.43	13.62	7,457,895	+0.19(+1.45%)
Oct 06, 2016	13.22	13.46	13.16	13.43	5,783,888	+0.17(+1.28%)
Oct 05, 2016	12.97	13.27	12.86	13.26	4,086,473	+0.45(+3.54%)
Oct 04, 2016	13.17	13.26	12.80	12.80	2,541,083	-0.33(-2.52%)

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.