Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.99	15.99	15.99	0	-0.01(-0.06%)
Dec 29, 2016	15.92	16.05	15.88	16.00	259,726	+0.17(+1.07%)
Dec 28, 2016	16.04	16.12	15.80	15.83	314,566	-0.23(-1.43%)
Dec 27, 2016	16.00	16.16	15.97	16.06	336,439	+0.10(+0.63%)
Dec 23, 2016		15.96	15.96	15.96	0	+0.00(+0.00%)
Dec 22, 2016	16.11	16.18	15.81	15.96	343,788	-0.12(-0.75%)
Dec 21, 2016	16.19	16.25	15.94	16.08	512,236	-0.19(-1.17%)
Dec 20, 2016	16.12	16.30	16.07	16.27	722,707	+0.17(+1.06%)
Dec 19, 2016	15.98	16.15	15.90	16.10	481,813	+0.10(+0.63%)
Dec 16, 2016	15.86	16.08	15.84	16.00	2,656,281	+0.20(+1.27%)
Dec 15, 2016	15.76	16.20	15.75	15.80	857,778	-0.02(-0.13%)
Dec 14, 2016	16.04	16.19	15.79	15.82	632,288	-0.23(-1.43%)
Dec 13, 2016	16.06	16.25	15.91	16.05	732,423	+0.02(+0.12%)
Dec 12, 2016	16.11	16.25	15.95	16.03	730,562	-0.12(-0.74%)
Dec 09, 2016	16.10	16.18	16.02	16.15	907,644	+0.10(+0.62%)
Dec 08, 2016	15.99	16.08	15.93	16.05	555,701	+0.06(+0.38%)
Dec 07, 2016	15.87	16.02	15.87	15.99	784,610	+0.10(+0.63%)
Dec 06, 2016	15.74	15.97	15.61	15.89	817,410	+0.04(+0.25%)
Dec 05, 2016	15.99	16.01	15.83	15.85	9,858,672	-0.14(-0.88%)
Dec 02, 2016	15.99	16.10	15.91	15.99	2,659,032	+0.68(+4.44%)
Dec 01, 2016	15.35	15.55	15.03	15.31	680,614	-0.05(-0.33%)
Nov 30, 2016	15.34	15.45	15.12	15.36	521,159	+0.15(+0.99%)
Nov 29, 2016	15.63	15.67	15.10	15.21	659,652	-0.44(-2.81%)
Nov 28, 2016	15.86	15.97	15.65	15.65	689,880	-0.07(-0.45%)
Nov 25, 2016	15.91	16.00	15.71	15.72	954,458	+0.01(+0.06%)
Nov 23, 2016		15.71	15.71	15.71	0	+0.05(+0.32%)
Nov 22, 2016	15.60	15.81	15.52	15.66	918,695	+0.05(+0.32%)
Nov 21, 2016	15.78	15.83	15.56	15.61	738,412	-0.07(-0.45%)
Nov 18, 2016	15.55	15.80	15.28	15.68	3,218,112	-1.07(-6.39%)
Nov 17, 2016	16.84	16.93	16.73	16.75	212,961	-0.04(-0.24%)
Nov 16, 2016	16.67	16.90	16.67	16.79	322,189	+0.10(+0.60%)
Nov 15, 2016	16.95	16.99	16.57	16.69	314,349	-0.27(-1.59%)
Nov 14, 2016	17.00	17.19	16.91	16.96	458,336	-0.16(-0.93%)
Nov 11, 2016	16.32	17.19	16.24	17.12	392,217	+0.79(+4.84%)
Nov 10, 2016	16.02	16.39	15.89	16.33	410,212	+0.35(+2.19%)
Nov 09, 2016	15.05	16.05	15.05	15.98	390,129	+0.85(+5.62%)
Nov 08, 2016	15.01	15.20	14.95	15.13	352,866	+0.04(+0.27%)
Nov 07, 2016	14.98	15.26	14.88	15.09	554,004	+0.25(+1.68%)
Nov 04, 2016	14.39	14.90	14.37	14.84	433,447	+0.44(+3.06%)
Nov 03, 2016	14.24	14.44	14.16	14.40	826,261	+0.24(+1.69%)
Nov 02, 2016	14.24	14.38	14.09	14.16	534,015	-0.09(-0.63%)
Nov 01, 2016	14.49	14.60	14.19	14.25	454,702	-0.15(-1.04%)
Oct 31, 2016	14.26	14.76	14.25	14.40	549,111	+0.13(+0.91%)
Oct 28, 2016	15.02	15.16	13.95	14.27	881,919	-0.78(-5.18%)
Oct 27, 2016	14.15	15.71	14.10	15.05	1,130,242	+0.92(+6.51%)
Oct 26, 2016	14.36	14.38	14.12	14.13	264,388	-0.28(-1.94%)
Oct 25, 2016	14.53	14.73	14.39	14.41	426,369	-0.14(-0.96%)
Oct 24, 2016	14.45	14.65	14.45	14.55	246,499	+0.12(+0.83%)
Oct 21, 2016	14.25	14.45	14.19	14.43	129,258	+0.07(+0.49%)
Oct 20, 2016	14.66	14.68	14.28	14.36	236,048	-0.32(-2.18%)
Oct 19, 2016	14.66	14.75	14.55	14.68	185,045	+0.13(+0.89%)
Oct 18, 2016	14.61	14.67	14.37	14.55	164,268	+0.16(+1.11%)
Oct 17, 2016	14.70	14.72	14.37	14.39	139,912	-0.31(-2.11%)
Oct 14, 2016	14.73	14.86	14.61	14.70	394,470	-0.02(-0.14%)
Oct 13, 2016	14.53	14.76	14.43	14.72	214,629	+0.10(+0.68%)
Oct 12, 2016	14.37	14.77	14.26	14.62	934,231	+0.28(+1.95%)
Oct 11, 2016	14.77	14.77	14.30	14.34	324,392	-0.43(-2.91%)
Oct 10, 2016	14.65	15.07	14.65	14.77	641,623	+0.05(+0.34%)
Oct 07, 2016	15.17	15.21	14.69	14.72	451,805	-0.49(-3.22%)
Oct 06, 2016	15.22	15.38	15.15	15.21	271,979	-0.13(-0.85%)
Oct 05, 2016	15.51	15.53	15.20	15.34	394,724	-0.06(-0.39%)
Oct 04, 2016	15.48	15.59	15.27	15.40	318,597	-0.08(-0.52%)

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.