Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.77	15.77	15.77	0	+0.35(+2.24%)
Dec 29, 2016	15.92	15.92	15.35	15.42	5,620	-0.02(-0.10%)
Dec 28, 2016	15.45	15.90	15.35	15.44	20,094	-0.09(-0.57%)
Dec 27, 2016	15.56	16.06	15.40	15.52	14,251	-0.06(-0.41%)
Dec 23, 2016		15.59	15.59	15.59	0	+0.16(+1.04%)
Dec 22, 2016	15.74	15.74	15.35	15.43	6,862	-0.43(-2.74%)
Dec 21, 2016	15.55	15.99	15.19	15.86	11,556	+0.31(+2.02%)
Dec 20, 2016	15.96	15.98	15.32	15.55	20,616	-0.23(-1.48%)
Dec 19, 2016	15.70	16.21	15.70	15.78	20,419	+0.03(+0.20%)
Dec 16, 2016	15.94	16.38	15.48	15.75	66,172	-0.05(-0.31%)
Dec 15, 2016	16.10	16.30	15.60	15.80	32,177	-0.21(-1.31%)
Dec 14, 2016	16.55	16.72	15.91	16.01	15,080	-0.21(-1.29%)
Dec 13, 2016	16.19	16.23	15.97	16.22	16,004	+0.02(+0.10%)
Dec 12, 2016	16.27	16.38	16.14	16.20	19,336	-0.35(-2.09%)
Dec 09, 2016	15.95	16.89	15.59	16.55	25,732	+0.60(+3.78%)
Dec 08, 2016	15.98	16.31	14.16	15.94	41,920	+0.02(+0.15%)
Dec 07, 2016	15.98	16.07	15.17	15.92	32,130	-0.09(-0.55%)
Dec 06, 2016	15.59	16.07	15.59	16.01	17,939	+0.22(+1.37%)
Dec 05, 2016	15.56	15.87	15.56	15.79	27,946	+0.38(+2.45%)
Dec 02, 2016	15.56	15.64	15.17	15.41	25,977	-0.15(-0.98%)
Dec 01, 2016	15.51	15.72	15.28	15.56	41,375	+0.14(+0.94%)
Nov 30, 2016	15.45	15.58	15.35	15.42	11,151	+0.06(+0.37%)
Nov 29, 2016	15.33	15.47	14.97	15.36	19,584	+0.17(+1.11%)
Nov 28, 2016	15.11	15.36	14.70	15.20	92,793	-0.09(-0.58%)
Nov 25, 2016	15.22	15.28	14.92	15.28	2,456	+0.22(+1.44%)
Nov 23, 2016		15.07	15.07	15.07	0	-0.34(-2.19%)
Nov 22, 2016	15.31	15.47	14.94	15.40	17,797	+0.10(+0.68%)
Nov 21, 2016	15.14	15.44	14.95	15.30	21,844	+0.16(+1.06%)
Nov 18, 2016	14.77	15.26	14.46	15.14	34,429	-0.09(-0.58%)
Nov 17, 2016	15.25	15.58	14.91	15.23	13,556	+0.10(+0.64%)
Nov 16, 2016	15.07	15.27	15.03	15.13	12,400	+0.16(+1.07%)
Nov 15, 2016	15.44	15.44	14.64	14.97	11,002	-0.35(-2.31%)
Nov 14, 2016	15.47	15.72	15.27	15.32	22,594	-0.00(-0.01%)
Nov 11, 2016	14.39	15.57	13.61	15.33	45,446	+0.99(+6.92%)
Nov 10, 2016	14.20	14.56	13.39	14.33	15,749	+0.38(+2.69%)
Nov 09, 2016	13.67	14.00	13.60	13.96	20,401	+0.08(+0.58%)
Nov 08, 2016	13.68	13.90	13.58	13.88	4,910	+0.29(+2.12%)
Nov 07, 2016	13.14	13.62	13.09	13.59	42,026	+0.51(+3.91%)
Nov 04, 2016	12.87	13.20	12.63	13.08	70,029	+0.22(+1.68%)
Nov 03, 2016	13.30	13.34	12.83	12.86	26,340	-0.34(-2.60%)
Nov 02, 2016	13.43	13.53	13.16	13.21	31,773	-0.34(-2.54%)
Nov 01, 2016	14.21	14.45	13.49	13.55	43,224	-0.68(-4.78%)
Oct 31, 2016	14.48	14.72	14.22	14.23	21,267	-0.26(-1.82%)
Oct 28, 2016	14.25	15.09	14.19	14.49	14,773	+0.17(+1.17%)
Oct 27, 2016	14.33	14.91	14.21	14.33	10,977	-0.15(-1.05%)
Oct 26, 2016	15.20	15.25	14.45	14.48	12,764	-0.66(-4.38%)
Oct 25, 2016	14.99	15.32	14.66	15.14	10,345	+0.04(+0.26%)
Oct 24, 2016	15.02	15.29	14.54	15.10	7,603	+0.08(+0.53%)
Oct 21, 2016	14.85	15.20	14.22	15.02	9,930	-0.02(-0.11%)
Oct 20, 2016	14.92	15.41	14.92	15.04	8,812	+0.05(+0.32%)
Oct 19, 2016	14.65	15.04	14.65	14.99	7,089	+0.46(+3.14%)
Oct 18, 2016	14.73	15.09	14.31	14.53	8,531	+0.02(+0.11%)
Oct 17, 2016	14.25	14.87	14.08	14.52	3,979	-0.28(-1.89%)
Oct 14, 2016	14.56	14.87	14.43	14.80	21,519	+0.14(+0.98%)
Oct 13, 2016	14.80	15.17	14.42	14.65	14,594	-0.37(-2.45%)
Oct 12, 2016	14.30	15.17	14.30	15.02	12,155	+0.36(+2.45%)
Oct 11, 2016	15.29	15.29	14.16	14.66	17,527	-0.63(-4.13%)
Oct 10, 2016	15.38	15.38	15.20	15.29	13,742	-0.03(-0.21%)
Oct 07, 2016	15.58	15.62	15.20	15.33	16,713	+0.04(+0.26%)
Oct 06, 2016	15.49	15.71	15.29	15.29	21,128	-0.51(-3.24%)
Oct 05, 2016	15.51	15.92	15.51	15.80	13,414	+0.00(+0.00%)
Oct 04, 2016	15.70	15.84	15.68	15.80	17,876	+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.