Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.06	17.06	17.06	0	+0.20(+1.17%)
Dec 29, 2016	16.82	17.06	16.82	16.86	141,738	+0.00(+0.00%)
Dec 28, 2016	16.86	17.08	16.69	16.86	77,216	+0.56(+3.44%)
Dec 27, 2016	16.34	16.36	16.14	16.30	140,978	+0.29(+1.80%)
Dec 23, 2016		16.01	16.01	16.01	0	-0.02(-0.13%)
Dec 22, 2016	16.09	16.16	16.02	16.03	147,078	-0.12(-0.77%)
Dec 21, 2016	16.01	16.28	16.01	16.16	126,602	+0.37(+2.35%)
Dec 20, 2016	15.78	15.91	15.74	15.78	88,165	+0.19(+1.19%)
Dec 19, 2016	16.07	16.18	15.60	15.60	216,301	-0.50(-3.08%)
Dec 16, 2016	16.14	16.38	16.09	16.09	156,014	+0.43(+2.77%)
Dec 15, 2016	15.62	15.80	15.52	15.66	250,486	-0.23(-1.43%)
Dec 14, 2016	16.51	16.53	15.87	15.89	332,586	-0.97(-5.75%)
Dec 13, 2016	16.84	16.96	16.80	16.86	169,355	-0.06(-0.37%)
Dec 12, 2016	17.04	17.04	16.84	16.92	213,559	-0.08(-0.49%)
Dec 09, 2016	16.75	17.00	16.71	17.00	153,680	-0.14(-0.84%)
Dec 08, 2016	17.21	17.31	16.94	17.15	280,461	-0.25(-1.42%)
Dec 07, 2016	16.92	17.39	16.92	17.39	310,540	+0.68(+4.07%)
Dec 06, 2016	16.53	16.75	16.49	16.71	159,454	+0.12(+0.75%)
Dec 05, 2016	16.49	16.61	16.40	16.59	293,785	+0.31(+1.90%)
Dec 02, 2016	16.30	16.34	16.20	16.28	211,509	+0.04(+0.25%)
Dec 01, 2016	16.30	16.30	16.09	16.24	258,558	-0.12(-0.76%)
Nov 30, 2016	16.34	16.54	16.27	16.36	952,380	+0.29(+1.80%)
Nov 29, 2016	15.70	16.09	15.70	16.07	121,052	+0.41(+2.64%)
Nov 28, 2016	15.87	15.87	15.58	15.66	218,567	-0.68(-4.17%)
Nov 25, 2016	16.34	16.36	16.22	16.34	230,684	-0.21(-1.25%)
Nov 23, 2016		16.55	16.55	16.55	0	-0.06(-0.37%)
Nov 22, 2016	16.51	16.68	16.34	16.61	248,312	+0.41(+2.55%)
Nov 21, 2016	15.93	16.24	15.93	16.20	745,942	+0.45(+2.88%)
Nov 18, 2016	15.87	15.95	15.60	15.74	121,701	+0.23(+1.46%)
Nov 17, 2016	15.39	15.70	15.37	15.52	321,137	+0.27(+1.77%)
Nov 16, 2016	15.02	15.37	15.02	15.25	184,443	+0.22(+1.50%)
Nov 15, 2016	14.71	15.04	14.69	15.02	96,302	+0.23(+1.53%)
Nov 14, 2016	14.81	14.98	14.71	14.79	114,831	-0.12(-0.83%)
Nov 11, 2016	14.96	15.19	14.82	14.92	352,013	-0.04(-0.28%)
Nov 10, 2016	15.19	15.31	14.90	14.96	157,661	-0.25(-1.63%)
Nov 09, 2016	15.04	15.31	14.88	15.21	165,577	-0.14(-0.94%)
Nov 08, 2016	15.10	15.47	15.00	15.35	140,631	+0.17(+1.09%)
Nov 07, 2016	15.23	15.23	14.88	15.19	126,554	+0.45(+3.08%)
Nov 04, 2016	14.94	14.94	14.69	14.73	175,038	-0.12(-0.83%)
Nov 03, 2016	15.00	15.02	14.79	14.86	52,831	-0.27(-1.77%)
Nov 02, 2016	14.98	15.14	14.84	15.12	74,117	+0.33(+2.23%)
Nov 01, 2016	14.94	15.19	14.75	14.79	128,787	-0.23(-1.51%)
Oct 31, 2016	14.96	15.17	14.94	15.02	110,192	-0.02(-0.14%)
Oct 28, 2016	15.14	15.21	14.96	15.04	21,970	-0.04(-0.27%)
Oct 27, 2016	15.04	15.10	14.94	15.08	36,952	-0.06(-0.41%)
Oct 26, 2016	14.96	15.14	14.96	15.14	43,477	+0.17(+1.10%)
Oct 25, 2016	15.06	15.08	14.90	14.98	74,677	-0.14(-0.95%)
Oct 24, 2016	15.33	15.33	15.02	15.12	75,374	-0.23(-1.48%)
Oct 21, 2016	15.35	15.35	15.17	15.35	30,069	-0.04(-0.27%)
Oct 20, 2016	15.25	15.45	15.17	15.39	113,575	+0.00(+0.00%)
Oct 19, 2016	15.31	15.43	15.25	15.39	41,550	+0.00(+0.00%)
Oct 18, 2016	15.19	15.41	15.12	15.39	88,091	+0.43(+2.90%)
Oct 17, 2016	15.02	15.17	14.92	14.96	109,275	-0.14(-0.96%)
Oct 14, 2016	15.27	15.37	15.02	15.10	55,354	-0.12(-0.81%)
Oct 13, 2016	14.94	15.27	14.86	15.23	71,176	+0.08(+0.54%)
Oct 12, 2016	15.10	15.19	15.06	15.14	37,226	+0.04(+0.27%)
Oct 11, 2016	15.27	15.33	15.01	15.10	79,997	-0.18(-1.15%)
Oct 10, 2016	15.25	15.41	15.21	15.28	152,716	+0.24(+1.58%)
Oct 07, 2016	14.98	15.12	14.90	15.04	73,845	+0.21(+1.39%)
Oct 06, 2016	14.88	15.00	14.81	14.84	182,004	-0.16(-1.10%)
Oct 05, 2016	14.92	15.08	14.84	15.00	47,054	+0.12(+0.83%)
Oct 04, 2016	14.96	15.16	14.81	14.88	76,789	+0.02(+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.