Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.05	16.05	16.05	0	-0.25(-1.53%)
Dec 29, 2016	16.14	16.46	16.09	16.30	204,546	+0.17(+1.05%)
Dec 28, 2016	16.30	16.37	15.89	16.13	169,556	-0.19(-1.16%)
Dec 27, 2016	16.35	16.52	16.24	16.32	131,020	+0.02(+0.12%)
Dec 23, 2016		16.30	16.30	16.30	0	+0.16(+0.99%)
Dec 22, 2016	16.70	16.87	16.09	16.14	282,518	-0.84(-4.95%)
Dec 21, 2016	17.39	17.56	16.98	16.98	225,009	-0.40(-2.30%)
Dec 20, 2016	17.44	17.89	17.25	17.38	261,481	+0.07(+0.40%)
Dec 19, 2016	16.80	17.34	16.80	17.31	274,550	+0.51(+3.04%)
Dec 16, 2016	16.69	17.09	16.66	16.80	458,846	+0.17(+1.02%)
Dec 15, 2016	16.33	16.75	16.14	16.63	288,559	+0.39(+2.40%)
Dec 14, 2016	16.76	16.76	16.12	16.24	259,052	-0.61(-3.62%)
Dec 13, 2016	16.80	17.11	16.61	16.85	303,868	+0.18(+1.08%)
Dec 12, 2016	16.90	17.14	16.61	16.67	233,801	-0.32(-1.88%)
Dec 09, 2016	16.73	17.28	16.67	16.99	252,324	+0.37(+2.23%)
Dec 08, 2016	16.22	16.67	16.11	16.62	345,328	+0.43(+2.66%)
Dec 07, 2016	16.08	16.47	16.00	16.19	275,831	+0.16(+1.00%)
Dec 06, 2016	15.81	16.14	15.73	16.03	233,444	+0.30(+1.91%)
Dec 05, 2016	15.74	15.84	15.60	15.73	370,144	+0.22(+1.42%)
Dec 02, 2016	15.41	16.05	15.25	15.51	342,156	+0.10(+0.65%)
Dec 01, 2016	15.66	15.80	15.24	15.41	356,484	-0.17(-1.09%)
Nov 30, 2016	15.87	15.96	15.37	15.58	283,677	-0.06(-0.38%)
Nov 29, 2016	15.59	16.30	15.56	15.64	1,022,926	+0.14(+0.90%)
Nov 28, 2016	15.81	15.81	14.98	15.50	569,602	-0.39(-2.45%)
Nov 25, 2016	15.66	16.04	15.52	15.89	160,948	+0.22(+1.40%)
Nov 23, 2016		15.67	15.67	15.67	0	+0.13(+0.84%)
Nov 22, 2016	15.55	15.62	15.34	15.54	390,471	+0.14(+0.91%)
Nov 21, 2016	15.51	15.78	15.23	15.40	322,710	+0.01(+0.06%)
Nov 18, 2016	15.26	15.69	15.09	15.39	401,461	+0.17(+1.12%)
Nov 17, 2016	15.00	15.37	14.96	15.22	481,384	+0.38(+2.56%)
Nov 16, 2016	14.93	14.93	14.49	14.84	299,178	-0.12(-0.80%)
Nov 15, 2016	15.07	15.50	14.94	14.96	857,803	-0.13(-0.86%)
Nov 14, 2016	14.89	15.28	14.79	15.09	392,902	+0.36(+2.44%)
Nov 11, 2016	14.30	14.81	14.24	14.73	454,013	+0.44(+3.08%)
Nov 10, 2016	14.55	14.76	14.20	14.29	367,159	-0.07(-0.49%)
Nov 09, 2016	13.94	14.38	13.55	14.36	666,790	+0.24(+1.70%)
Nov 08, 2016	13.16	14.23	13.15	14.12	910,502	+0.79(+5.93%)
Nov 07, 2016	13.18	13.54	13.02	13.33	1,570,717	+0.46(+3.57%)
Nov 04, 2016	12.97	13.08	12.68	12.87	1,537,576	-0.05(-0.39%)
Nov 03, 2016	12.94	13.14	12.73	12.92	913,589	-0.19(-1.45%)
Nov 02, 2016	13.70	14.01	12.65	13.11	1,836,610	-1.51(-10.33%)
Nov 01, 2016	15.92	15.92	14.43	14.62	869,289	-1.35(-8.45%)
Oct 31, 2016	15.83	15.99	15.75	15.97	384,421	+0.17(+1.08%)
Oct 28, 2016	15.85	16.04	15.71	15.80	394,453	-0.08(-0.50%)
Oct 27, 2016	16.04	16.04	15.75	15.88	414,183	-0.04(-0.25%)
Oct 26, 2016	16.05	16.16	15.79	15.92	426,662	-0.18(-1.12%)
Oct 25, 2016	16.04	16.11	15.97	16.10	216,087	-0.04(-0.25%)
Oct 24, 2016	16.07	16.29	15.94	16.14	176,224	+0.20(+1.25%)
Oct 21, 2016	16.23	16.23	15.86	15.94	290,881	-0.40(-2.45%)
Oct 20, 2016	16.16	16.55	16.16	16.34	245,756	+0.11(+0.68%)
Oct 19, 2016	16.17	16.48	15.97	16.23	440,912	+0.06(+0.37%)
Oct 18, 2016	16.28	16.41	16.10	16.17	475,135	+0.08(+0.50%)
Oct 17, 2016	16.02	16.26	15.97	16.09	161,988	+0.09(+0.56%)
Oct 14, 2016	16.12	16.14	15.96	16.00	300,099	-0.05(-0.31%)
Oct 13, 2016	15.81	16.23	15.81	16.05	211,109	+0.05(+0.31%)
Oct 12, 2016	16.22	16.39	15.98	16.00	183,112	-0.29(-1.78%)
Oct 11, 2016	16.70	16.70	16.25	16.29	467,283	-0.45(-2.69%)
Oct 10, 2016	16.38	16.82	16.38	16.74	312,655	+0.34(+2.07%)
Oct 07, 2016	16.36	16.54	16.27	16.40	429,186	+0.01(+0.06%)
Oct 06, 2016	16.50	16.68	16.25	16.39	444,182	-0.13(-0.79%)
Oct 05, 2016	16.66	16.69	16.50	16.52	147,520	-0.08(-0.48%)
Oct 04, 2016	16.75	16.96	16.57	16.60	242,782	-0.15(-0.90%)

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.