Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.11	15.11	15.11	0	-0.21(-1.37%)
Dec 29, 2016	15.21	15.40	15.17	15.32	8,174,245	+0.12(+0.79%)
Dec 28, 2016	15.08	15.22	15.04	15.20	5,797,857	+0.07(+0.46%)
Dec 27, 2016	14.99	15.15	14.97	15.13	5,557,986	+0.22(+1.48%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.07(-0.47%)
Dec 22, 2016	15.05	15.20	14.95	14.98	7,319,159	-0.14(-0.93%)
Dec 21, 2016	15.26	15.30	15.07	15.12	6,044,985	-0.12(-0.79%)
Dec 20, 2016	14.87	15.26	14.85	15.24	10,728,531	+0.07(+0.46%)
Dec 19, 2016	15.24	15.26	15.09	15.17	6,793,411	-0.10(-0.65%)
Dec 16, 2016	15.22	15.42	15.12	15.27	8,583,320	+0.09(+0.59%)
Dec 15, 2016	15.25	15.30	15.06	15.18	22,105,676	-0.75(-4.71%)
Dec 14, 2016	16.24	16.33	15.87	15.93	15,823,465	-0.11(-0.69%)
Dec 13, 2016	16.18	16.24	15.90	16.04	8,205,085	-0.15(-0.93%)
Dec 12, 2016	16.24	16.29	16.16	16.19	7,345,734	+0.22(+1.38%)
Dec 09, 2016	16.15	16.18	15.92	15.97	7,902,282	-0.17(-1.05%)
Dec 08, 2016	16.14	16.20	16.08	16.14	5,835,180	-0.09(-0.55%)
Dec 07, 2016	16.17	16.34	16.16	16.23	10,074,422	+0.38(+2.40%)
Dec 06, 2016	15.86	16.01	15.83	15.85	4,646,188	-0.03(-0.19%)
Dec 05, 2016	15.75	16.00	15.67	15.88	7,196,762	+0.05(+0.32%)
Dec 02, 2016	15.70	15.94	15.68	15.83	8,086,278	+0.17(+1.09%)
Dec 01, 2016	15.51	15.82	15.45	15.66	8,477,519	+0.00(+0.00%)
Nov 30, 2016	15.78	15.81	15.57	15.66	8,660,409	-0.12(-0.76%)
Nov 29, 2016	15.59	15.87	15.58	15.78	4,755,755	+0.01(+0.06%)
Nov 28, 2016	15.72	15.84	15.63	15.77	6,829,805	+0.14(+0.90%)
Nov 25, 2016	15.70	15.72	15.60	15.63	4,894,601	+0.11(+0.71%)
Nov 23, 2016		15.52	15.52	15.52	0	-0.28(-1.77%)
Nov 22, 2016	15.88	15.90	15.69	15.80	6,668,931	+0.08(+0.51%)
Nov 21, 2016	15.76	15.86	15.67	15.72	8,406,387	-0.01(-0.06%)
Nov 18, 2016	15.78	15.85	15.60	15.73	9,995,812	-0.11(-0.69%)
Nov 17, 2016	16.11	16.17	15.73	15.84	20,967,616	-0.25(-1.55%)
Nov 16, 2016	16.20	16.21	16.00	16.09	7,006,682	-0.10(-0.62%)
Nov 15, 2016	16.04	16.26	16.01	16.19	10,303,829	+0.19(+1.19%)
Nov 14, 2016	16.19	16.23	15.78	16.00	28,802,280	-0.47(-2.85%)
Nov 11, 2016	17.49	17.50	16.31	16.47	50,069,540	-1.09(-6.21%)
Nov 10, 2016	17.65	17.80	17.48	17.56	17,502,758	+0.11(+0.63%)
Nov 09, 2016	17.86	17.87	17.40	17.45	16,732,846	+0.05(+0.29%)
Nov 08, 2016	17.37	17.78	17.34	17.40	11,207,859	+0.11(+0.64%)
Nov 07, 2016	17.31	17.32	17.09	17.29	7,073,385	-0.17(-0.97%)
Nov 04, 2016	17.47	17.54	17.40	17.46	5,672,587	+0.04(+0.23%)
Nov 03, 2016	17.26	17.50	17.24	17.42	7,919,336	-0.14(-0.80%)
Nov 02, 2016	17.62	17.79	17.55	17.56	10,934,882	+0.15(+0.86%)
Nov 01, 2016	17.37	17.55	17.32	17.41	12,897,598	+0.44(+2.59%)
Oct 31, 2016	16.94	17.00	16.87	16.97	6,051,008	+0.10(+0.59%)
Oct 28, 2016	16.82	17.00	16.73	16.87	9,811,517	+0.14(+0.84%)
Oct 27, 2016	16.75	16.77	16.68	16.73	4,059,198	+0.02(+0.12%)
Oct 26, 2016	16.81	16.87	16.68	16.71	5,796,852	-0.15(-0.89%)
Oct 25, 2016	16.80	16.92	16.77	16.86	6,573,346	+0.16(+0.96%)
Oct 24, 2016	16.96	16.98	16.64	16.70	5,793,465	+0.05(+0.30%)
Oct 21, 2016	16.65	16.66	16.57	16.65	4,149,541	+0.01(+0.06%)
Oct 20, 2016	16.80	16.83	16.56	16.64	7,037,627	-0.15(-0.89%)
Oct 19, 2016	16.80	16.84	16.68	16.79	8,593,587	+0.07(+0.42%)
Oct 18, 2016	16.69	16.80	16.62	16.72	8,172,935	+0.15(+0.91%)
Oct 17, 2016	16.54	16.60	16.50	16.57	3,553,924	+0.01(+0.06%)
Oct 14, 2016	16.56	16.69	16.48	16.56	8,324,422	-0.05(-0.30%)
Oct 13, 2016	16.60	16.66	16.54	16.61	6,259,082	-0.04(-0.24%)
Oct 12, 2016	16.60	16.71	16.53	16.65	6,304,093	+0.09(+0.54%)
Oct 11, 2016	16.70	16.73	16.56	16.56	7,211,883	-0.17(-1.02%)
Oct 10, 2016	16.60	16.83	16.70	16.73	8,437,629	+0.13(+0.78%)
Oct 07, 2016	16.70	16.74	16.23	16.60	20,243,072	+0.16(+0.97%)
Oct 06, 2016	16.51	16.56	16.24	16.44	18,470,032	-0.41(-2.43%)
Oct 05, 2016	17.00	17.01	16.66	16.85	18,164,504	-0.09(-0.53%)
Oct 04, 2016	17.58	17.58	16.82	16.94	27,958,120	-0.93(-5.20%)

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.