Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.90	15.90	15.90	0	-0.20(-1.24%)
Dec 29, 2016	16.10	16.10	16.10	16.10	276	-0.19(-1.15%)
Dec 28, 2016	16.28	16.28	16.28	16.28	109	-0.25(-1.49%)
Dec 27, 2016	16.51	16.61	16.51	16.53	1,540	+0.07(+0.40%)
Dec 23, 2016		16.46	16.46	16.46	0	+0.42(+2.60%)
Dec 22, 2016	16.34	16.34	16.04	16.05	1,134	-0.35(-2.14%)
Dec 21, 2016	16.77	16.83	16.40	16.40	1,070	-0.30(-1.82%)
Dec 20, 2016	16.75	16.75	16.62	16.70	2,317	+0.00(+0.02%)
Dec 19, 2016	17.06	17.09	16.70	16.70	4,522	-0.26(-1.52%)
Dec 16, 2016	17.04	17.04	16.96	16.96	971	+0.05(+0.28%)
Dec 15, 2016	16.92	16.92	16.91	16.91	1,545	+0.59(+3.63%)
Dec 14, 2016	16.55	16.55	16.32	16.32	851	-0.28(-1.68%)
Dec 13, 2016	16.61	16.61	16.59	16.59	1,969	+0.23(+1.44%)
Dec 12, 2016	16.43	16.48	16.35	16.36	1,461	-0.06(-0.37%)
Dec 09, 2016	16.51	16.72	16.38	16.42	36,709	+0.30(+1.84%)
Dec 08, 2016	16.12	16.12	16.12	16.12	232	+0.07(+0.46%)
Dec 07, 2016	16.12	16.12	16.04	16.05	1,136	-0.59(-3.57%)
Dec 06, 2016	16.58	16.64	16.58	16.64	319	-0.11(-0.65%)
Dec 05, 2016	16.67	16.76	16.63	16.75	453	+0.23(+1.40%)
Dec 02, 2016	16.52	16.52	16.52	16.52	851	+0.26(+1.58%)
Dec 01, 2016	16.72	16.72	16.27	16.27	1,286	-0.51(-3.02%)
Nov 30, 2016	17.20	17.20	16.76	16.77	3,103	-0.41(-2.38%)
Nov 29, 2016	17.20	17.24	17.03	17.18	1,918	+0.04(+0.22%)
Nov 28, 2016	17.36	17.50	17.14	17.14	958	-0.47(-2.69%)
Nov 25, 2016	17.57	17.63	17.40	17.62	995	+0.23(+1.31%)
Nov 23, 2016		17.39	17.39	17.39	0	-0.13(-0.76%)
Nov 22, 2016	17.47	17.59	17.47	17.52	668	-0.29(-1.63%)
Nov 21, 2016	17.65	17.82	17.64	17.82	1,109	+0.27(+1.55%)
Nov 18, 2016	17.70	17.74	17.43	17.54	7,890	-0.10(-0.54%)
Nov 17, 2016	17.67	18.29	17.47	17.64	2,673	-0.15(-0.83%)
Nov 16, 2016	18.05	18.12	17.79	17.79	2,906	-0.45(-2.47%)
Nov 15, 2016	18.01	18.27	18.01	18.24	7,534	+0.01(+0.05%)
Nov 14, 2016	17.95	18.23	17.85	18.23	4,466	+0.58(+3.30%)
Nov 11, 2016	17.68	17.75	17.59	17.65	14,800	-0.06(-0.32%)
Nov 10, 2016	17.58	17.79	17.36	17.70	113,658	+0.61(+3.55%)
Nov 09, 2016	16.50	17.10	16.50	17.10	9,271	+1.26(+7.97%)
Nov 07, 2016				15.83	54	+0.94(+6.31%)
Nov 04, 2016	14.89	14.89	14.89	14.89	1,193	+0.01(+0.06%)
Nov 03, 2016	15.12	15.12	14.88	14.88	29,429	-0.46(-3.00%)
Nov 02, 2016	15.34	15.34	15.34	15.34	148	-0.19(-1.21%)
Nov 01, 2016	15.61	15.76	15.53	15.53	70,011	-0.16(-1.05%)
Oct 31, 2016	15.87	15.87	15.70	15.70	853	-0.23(-1.41%)
Oct 28, 2016	15.81	15.93	15.81	15.92	1,011	-0.04(-0.27%)
Oct 27, 2016	16.18	16.18	15.97	15.97	1,581	-0.23(-1.45%)
Oct 26, 2016	16.34	16.34	16.20	16.20	320	-0.16(-0.98%)
Oct 25, 2016	16.43	16.43	16.36	16.36	1,148	-0.40(-2.41%)
Oct 24, 2016	16.76	16.76	16.76	16.76	1,088	+0.17(+1.02%)
Oct 21, 2016	16.66	16.66	16.59	16.59	1,440	-0.12(-0.72%)
Oct 20, 2016	16.66	16.72	16.66	16.71	8,145	+0.01(+0.05%)
Oct 19, 2016	16.71	16.71	16.71	16.71	106	+0.04(+0.26%)
Oct 18, 2016	16.66	16.66	16.66	16.66	183	+0.15(+0.92%)
Oct 17, 2016	16.43	16.51	16.43	16.51	519	-0.07(-0.45%)
Oct 14, 2016	16.97	16.97	16.59	16.59	325	-0.33(-1.94%)
Oct 13, 2016	16.77	16.91	16.77	16.91	991	+0.01(+0.05%)
Oct 12, 2016	17.44	17.44	16.89	16.90	3,905	-0.36(-2.06%)
Oct 11, 2016	17.92	17.92	17.26	17.26	7,537	-1.08(-5.86%)
Oct 10, 2016	18.22	18.35	18.22	18.34	543	+0.31(+1.74%)
Oct 07, 2016	18.02	18.02	18.02	18.02	389	-0.06(-0.32%)
Oct 06, 2016	18.56	18.56	18.08	18.08	1,378	-0.79(-4.19%)
Oct 05, 2016	18.71	18.94	18.70	18.87	1,656	+0.30(+1.63%)
Oct 04, 2016	18.79	18.79	18.57	18.57	614	+0.03(+0.14%)

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.