Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.74	16.74	16.74	0	+0.18(+1.07%)
Dec 29, 2016	16.33	16.66	16.22	16.56	3,377,945	+0.21(+1.31%)
Dec 28, 2016	16.33	16.39	16.20	16.35	2,630,650	+0.02(+0.13%)
Dec 27, 2016	16.28	16.40	16.20	16.33	1,641,336	+0.09(+0.56%)
Dec 23, 2016		16.24	16.24	16.24	0	+0.04(+0.26%)
Dec 22, 2016	16.13	16.36	16.07	16.19	2,815,628	+0.01(+0.03%)
Dec 21, 2016	16.69	16.93	16.17	16.19	6,612,541	-0.54(-3.23%)
Dec 20, 2016	16.75	16.87	16.62	16.73	3,520,940	-0.08(-0.48%)
Dec 19, 2016	16.42	16.87	16.37	16.81	3,986,524	+0.59(+3.67%)
Dec 16, 2016	15.92	16.27	15.91	16.21	9,016,012	+0.36(+2.30%)
Dec 15, 2016	15.92	16.14	15.76	15.85	4,321,018	-0.07(-0.44%)
Dec 14, 2016	16.59	16.70	15.91	15.92	5,470,708	-0.68(-4.10%)
Dec 13, 2016	16.61	16.65	16.39	16.60	3,418,341	+0.00(+0.00%)
Dec 12, 2016	16.42	16.62	16.39	16.60	3,219,113	+0.20(+1.21%)
Dec 09, 2016	16.58	16.80	16.38	16.40	3,395,873	-0.18(-1.07%)
Dec 08, 2016	16.36	16.62	16.29	16.58	4,055,829	+0.13(+0.81%)
Dec 07, 2016	16.26	16.56	16.25	16.44	3,741,241	+0.21(+1.32%)
Dec 06, 2016	16.02	16.23	15.96	16.23	3,290,527	+0.20(+1.24%)
Dec 05, 2016	15.65	16.05	15.59	16.03	3,511,254	+0.37(+2.36%)
Dec 02, 2016	15.53	15.98	15.52	15.66	3,965,051	+0.26(+1.67%)
Dec 01, 2016	15.69	15.69	15.30	15.41	4,832,112	-0.37(-2.34%)
Nov 30, 2016	15.76	15.82	15.48	15.78	6,088,205	-0.08(-0.51%)
Nov 29, 2016	15.65	15.99	15.65	15.86	5,056,697	+0.27(+1.72%)
Nov 28, 2016	15.53	15.69	15.51	15.59	3,448,378	+0.10(+0.66%)
Nov 25, 2016	15.47	15.64	15.46	15.49	1,403,247	+0.02(+0.10%)
Nov 23, 2016		15.47	15.47	15.47	0	+0.06(+0.42%)
Nov 22, 2016	15.26	15.44	15.18	15.41	4,910,088	+0.25(+1.62%)
Nov 21, 2016	15.28	15.48	15.14	15.16	5,511,475	-0.04(-0.28%)
Nov 18, 2016	15.35	15.38	15.13	15.20	5,121,646	-0.06(-0.39%)
Nov 17, 2016	15.53	15.64	15.25	15.26	3,588,681	-0.24(-1.52%)
Nov 16, 2016	15.48	15.61	15.43	15.50	4,277,738	+0.03(+0.17%)
Nov 15, 2016	15.73	15.95	15.40	15.47	4,951,700	-0.21(-1.37%)
Nov 14, 2016	15.22	15.79	15.10	15.68	7,038,174	+0.49(+3.24%)
Nov 11, 2016	15.21	15.51	15.16	15.19	8,869,906	-0.01(-0.07%)
Nov 10, 2016	15.65	15.73	15.05	15.20	11,499,041	-0.41(-2.61%)
Nov 09, 2016	15.61	15.93	15.45	15.61	10,969,372	-0.20(-1.25%)
Nov 08, 2016	16.28	16.30	15.72	15.81	7,289,422	-0.50(-3.09%)
Nov 07, 2016	15.90	16.34	15.74	16.31	6,477,609	+0.66(+4.21%)
Nov 04, 2016	15.69	15.83	15.57	15.65	5,993,018	+0.02(+0.10%)
Nov 03, 2016	15.83	15.93	15.54	15.64	5,914,745	-0.19(-1.22%)
Nov 02, 2016	16.47	16.50	15.82	15.83	9,464,123	-0.64(-3.87%)
Nov 01, 2016	16.90	17.04	16.43	16.47	8,368,004	-0.58(-3.39%)
Oct 31, 2016	16.82	17.08	16.71	17.04	4,490,939	+0.30(+1.79%)
Oct 28, 2016	16.64	16.79	16.58	16.74	6,868,668	+0.13(+0.81%)
Oct 27, 2016	16.99	16.99	16.59	16.61	4,392,958	-0.33(-1.93%)
Oct 26, 2016	17.26	17.28	16.84	16.94	5,770,839	-0.34(-1.98%)
Oct 25, 2016	17.40	17.47	17.27	17.28	3,998,429	-0.10(-0.57%)
Oct 24, 2016	17.46	17.55	17.33	17.38	3,350,343	+0.11(+0.64%)
Oct 21, 2016	17.39	17.41	17.25	17.27	3,698,740	-0.15(-0.84%)
Oct 20, 2016	17.62	17.68	17.41	17.41	4,474,557	-0.18(-1.02%)
Oct 19, 2016	17.68	17.79	17.56	17.59	3,262,838	-0.07(-0.42%)
Oct 18, 2016	17.56	17.73	17.50	17.67	3,090,529	+0.23(+1.30%)
Oct 17, 2016	17.54	17.68	17.42	17.44	2,621,477	-0.01(-0.06%)
Oct 14, 2016	17.56	17.83	17.45	17.45	3,315,069	-0.09(-0.54%)
Oct 13, 2016	17.32	17.71	17.29	17.55	5,304,188	+0.24(+1.37%)
Oct 12, 2016	17.38	17.46	17.28	17.31	2,438,893	-0.05(-0.27%)
Oct 11, 2016	17.47	17.47	17.30	17.36	2,495,953	-0.14(-0.78%)
Oct 10, 2016	17.43	17.69	17.40	17.49	3,330,979	+0.06(+0.36%)
Oct 07, 2016	17.63	17.81	17.38	17.43	2,757,347	-0.08(-0.45%)
Oct 06, 2016	17.60	17.69	17.36	17.51	3,030,507	-0.14(-0.80%)
Oct 05, 2016	18.08	18.18	17.58	17.65	5,052,265	-0.37(-2.04%)
Oct 04, 2016	18.39	18.39	17.93	18.02	3,328,734	-0.39(-2.11%)

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.