Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.19	16.19	16.19	0	+0.50(+3.19%)
Dec 29, 2016	15.72	15.93	15.58	15.69	772,758	-0.01(-0.06%)
Dec 28, 2016	15.30	15.93	15.29	15.70	1,218,629	+0.45(+2.96%)
Dec 27, 2016	14.72	15.39	14.72	15.24	996,828	+0.33(+2.24%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.01(-0.07%)
Dec 22, 2016	14.94	15.01	14.75	14.92	735,130	-0.04(-0.26%)
Dec 21, 2016	14.94	15.10	14.82	14.96	901,066	+0.05(+0.33%)
Dec 20, 2016	14.77	14.95	14.72	14.91	982,953	+0.11(+0.73%)
Dec 19, 2016	14.81	15.03	14.73	14.80	774,045	+0.00(+0.00%)
Dec 16, 2016	15.22	15.37	14.76	14.80	1,226,594	-0.44(-2.90%)
Dec 15, 2016	15.51	15.56	14.93	15.24	1,076,638	-0.36(-2.33%)
Dec 14, 2016	15.72	15.84	15.48	15.61	817,574	-0.26(-1.67%)
Dec 13, 2016	16.00	16.05	15.72	15.87	1,152,595	+0.02(+0.12%)
Dec 12, 2016	16.50	16.55	15.76	15.85	1,050,371	-0.40(-2.47%)
Dec 09, 2016	16.16	16.33	16.01	16.26	752,051	+0.10(+0.61%)
Dec 08, 2016	16.09	16.20	15.91	16.16	694,388	+0.17(+1.04%)
Dec 07, 2016	16.08	16.10	15.85	15.99	684,641	-0.04(-0.25%)
Dec 06, 2016	16.14	16.22	16.00	16.03	392,789	-0.20(-1.21%)
Dec 05, 2016	16.13	16.39	15.98	16.23	1,376,824	+0.20(+1.22%)
Dec 02, 2016	16.09	16.22	15.98	16.03	894,037	-0.12(-0.73%)
Dec 01, 2016	16.74	17.04	16.11	16.15	1,258,386	-0.52(-3.12%)
Nov 30, 2016	16.51	16.80	16.23	16.67	1,281,724	+0.80(+5.07%)
Nov 29, 2016	15.88	16.05	15.67	15.86	538,160	-0.32(-2.00%)
Nov 28, 2016	16.41	16.48	16.01	16.19	523,051	-0.17(-1.02%)
Nov 25, 2016	16.51	16.51	16.18	16.35	282,259	-0.26(-1.54%)
Nov 23, 2016		16.61	16.61	16.61	0	-0.16(-0.94%)
Nov 22, 2016	16.90	16.97	16.55	16.77	2,206,165	+0.04(+0.23%)
Nov 21, 2016	16.27	16.79	16.12	16.73	1,094,533	+0.72(+4.47%)
Nov 18, 2016	15.69	16.24	15.49	16.01	1,018,572	+0.30(+1.94%)
Nov 17, 2016	16.29	16.37	15.66	15.71	1,275,840	-0.48(-2.97%)
Nov 16, 2016	16.42	16.42	16.04	16.19	898,191	-0.37(-2.25%)
Nov 15, 2016	15.68	16.61	15.58	16.56	1,556,072	+1.05(+6.77%)
Nov 14, 2016	15.52	15.59	15.38	15.51	941,003	-0.19(-1.19%)
Nov 11, 2016	15.65	15.82	15.38	15.70	1,457,767	-0.10(-0.62%)
Nov 10, 2016	15.59	15.90	15.40	15.79	1,406,900	+0.13(+0.81%)
Nov 09, 2016	15.69	16.10	15.14	15.67	1,340,708	-0.65(-3.97%)
Nov 08, 2016	16.48	16.49	16.24	16.31	990,279	-0.22(-1.31%)
Nov 07, 2016	16.59	16.71	16.32	16.53	816,697	+0.18(+1.08%)
Nov 04, 2016	16.39	16.54	16.20	16.35	629,914	-0.14(-0.83%)
Nov 03, 2016	16.32	16.61	16.20	16.49	779,744	+0.07(+0.42%)
Nov 02, 2016	16.90	16.98	16.39	16.42	861,501	-0.63(-3.68%)
Nov 01, 2016	17.58	17.78	16.87	17.05	636,014	-0.37(-2.14%)
Oct 31, 2016	17.46	17.48	17.25	17.42	611,982	-0.01(-0.06%)
Oct 28, 2016	17.82	18.01	17.36	17.43	775,123	-0.42(-2.36%)
Oct 27, 2016	18.17	18.28	17.88	17.85	706,525	-0.23(-1.25%)
Oct 26, 2016	18.01	18.22	17.78	18.08	2,655,315	-0.20(-1.07%)
Oct 25, 2016	18.55	18.67	18.23	18.28	471,888	-0.36(-1.95%)
Oct 24, 2016	18.64	18.86	18.44	18.64	521,574	+0.01(+0.05%)
Oct 21, 2016	18.39	18.69	18.38	18.63	416,491	+0.03(+0.16%)
Oct 20, 2016	18.83	18.99	18.54	18.60	432,514	-0.28(-1.51%)
Oct 19, 2016	18.89	19.25	18.80	18.88	543,252	+0.11(+0.57%)
Oct 18, 2016	19.11	19.11	18.57	18.78	1,081,626	-0.16(-0.83%)
Oct 17, 2016	18.51	18.95	18.47	18.93	395,999	+0.43(+2.33%)
Oct 14, 2016	18.99	19.11	18.45	18.50	383,355	-0.15(-0.79%)
Oct 13, 2016	18.69	18.73	18.32	18.65	569,955	-0.18(-0.94%)
Oct 12, 2016	19.02	19.18	18.80	18.83	604,758	-0.21(-1.08%)
Oct 11, 2016	19.08	19.25	18.99	19.03	765,632	-0.06(-0.31%)
Oct 10, 2016	19.18	19.57	19.02	19.09	830,482	+0.04(+0.21%)
Oct 07, 2016	18.90	19.18	18.80	19.05	441,342	+0.18(+0.94%)
Oct 06, 2016	19.03	19.12	18.69	18.87	383,006	-0.12(-0.62%)
Oct 05, 2016	18.88	19.18	18.71	18.99	1,444,954	+0.38(+2.06%)
Oct 04, 2016	18.24	18.81	18.21	18.61	1,195,147	+0.41(+2.26%)

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.