Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.89	14.89	14.89	0	-0.03(-0.18%)
Dec 29, 2016	14.94	15.10	14.83	14.91	357,649	+0.03(+0.23%)
Dec 28, 2016	14.80	14.98	14.77	14.88	258,834	+0.16(+1.11%)
Dec 27, 2016	14.68	14.77	14.64	14.72	162,974	+0.05(+0.37%)
Dec 23, 2016		14.66	14.66	14.66	0	-0.05(-0.32%)
Dec 22, 2016	14.64	14.81	14.60	14.71	309,153	+0.03(+0.23%)
Dec 21, 2016	14.90	14.94	14.66	14.68	329,803	-0.22(-1.46%)
Dec 20, 2016	14.91	14.96	14.86	14.89	372,798	+0.06(+0.41%)
Dec 19, 2016	15.06	15.11	14.83	14.83	293,603	-0.22(-1.49%)
Dec 16, 2016	15.36	15.40	15.00	15.06	543,483	-0.33(-2.17%)
Dec 15, 2016	15.44	15.57	15.34	15.39	494,190	-0.09(-0.57%)
Dec 14, 2016	15.80	15.88	15.47	15.48	316,598	-0.35(-2.24%)
Dec 13, 2016	15.79	16.00	15.72	15.83	464,658	+0.12(+0.74%)
Dec 12, 2016	15.89	15.96	15.66	15.72	299,689	-0.27(-1.66%)
Dec 09, 2016	15.41	16.00	15.41	15.98	900,854	+0.53(+3.44%)
Dec 08, 2016	15.30	15.45	15.21	15.45	438,597	+0.16(+1.02%)
Dec 07, 2016	15.06	15.34	15.01	15.30	563,100	+0.39(+2.60%)
Dec 06, 2016	14.81	14.97	14.77	14.91	790,071	+0.18(+1.25%)
Dec 05, 2016	14.53	14.72	14.45	14.72	789,608	+0.38(+2.66%)
Dec 02, 2016	14.47	14.59	14.34	14.34	1,176,492	-0.10(-0.71%)
Dec 01, 2016	14.77	14.83	14.44	14.45	612,515	-0.30(-2.03%)
Nov 30, 2016	14.85	14.98	14.72	14.74	875,432	-0.05(-0.37%)
Nov 29, 2016	14.88	15.00	14.79	14.80	603,516	-0.08(-0.55%)
Nov 28, 2016	15.05	15.16	14.88	14.88	629,144	-0.23(-1.53%)
Nov 25, 2016	15.13	15.19	15.10	15.11	104,311	-0.08(-0.54%)
Nov 23, 2016		15.19	15.19	15.19	0	-0.10(-0.62%)
Nov 22, 2016	15.33	15.36	15.15	15.29	411,111	+0.01(+0.09%)
Nov 21, 2016	15.26	15.28	15.13	15.28	408,615	+0.13(+0.85%)
Nov 18, 2016	15.30	15.31	14.85	15.15	404,368	-0.17(-1.11%)
Nov 17, 2016	15.30	15.39	15.17	15.32	661,477	+0.08(+0.54%)
Nov 16, 2016	15.21	15.30	15.08	15.23	698,380	-0.10(-0.67%)
Nov 15, 2016	15.32	15.34	15.11	15.34	691,300	+0.07(+0.45%)
Nov 14, 2016	15.15	15.28	15.09	15.27	941,163	+0.11(+0.72%)
Nov 11, 2016	15.17	15.29	14.98	15.16	874,147	-0.25(-1.59%)
Nov 10, 2016	15.49	15.75	15.26	15.40	912,055	+0.04(+0.27%)
Nov 09, 2016	15.59	15.64	15.23	15.36	521,973	-0.29(-1.87%)
Nov 08, 2016	15.49	15.70	15.45	15.66	357,217	+0.10(+0.66%)
Nov 07, 2016	15.57	15.64	15.48	15.55	473,264	+0.24(+1.56%)
Nov 04, 2016	15.36	15.41	15.22	15.32	629,143	-0.09(-0.57%)
Nov 03, 2016	15.34	15.47	15.25	15.40	955,774	+0.14(+0.89%)
Nov 02, 2016	15.23	15.34	15.08	15.27	490,836	+0.05(+0.36%)
Nov 01, 2016	15.60	15.62	15.08	15.21	328,933	-0.34(-2.19%)
Oct 31, 2016	15.23	15.59	15.23	15.55	502,760	+0.40(+2.65%)
Oct 28, 2016	14.92	15.26	14.92	15.15	213,445	+0.14(+0.91%)
Oct 27, 2016	15.01	15.13	14.91	15.02	408,727	+0.14(+0.91%)
Oct 26, 2016	14.87	14.98	14.79	14.88	575,891	-0.09(-0.59%)
Oct 25, 2016	14.74	15.08	14.74	14.97	430,442	+0.22(+1.52%)
Oct 24, 2016	14.83	14.87	14.66	14.74	297,727	+0.07(+0.51%)
Oct 21, 2016	14.37	14.75	14.37	14.67	341,333	+0.22(+1.51%)
Oct 20, 2016	14.36	14.55	14.29	14.45	297,352	+0.07(+0.47%)
Oct 19, 2016	14.36	14.45	14.34	14.38	246,896	+0.07(+0.48%)
Oct 18, 2016	14.17	14.38	14.02	14.32	871,904	+0.33(+2.39%)
Oct 17, 2016	13.96	14.01	13.88	13.98	306,617	+0.01(+0.10%)
Oct 14, 2016	14.12	14.13	13.89	13.97	223,443	-0.07(-0.49%)
Oct 13, 2016	13.91	14.13	13.76	14.04	413,368	+0.02(+0.15%)
Oct 12, 2016	14.15	14.18	13.98	14.02	214,354	-0.11(-0.77%)
Oct 11, 2016	14.00	14.13	13.94	14.13	275,787	+0.03(+0.24%)
Oct 10, 2016	14.05	14.22	14.05	14.09	256,550	+0.12(+0.88%)
Oct 07, 2016	14.04	14.08	13.87	13.97	306,300	-0.05(-0.39%)
Oct 06, 2016	14.02	14.09	13.98	14.02	307,667	-0.02(-0.15%)
Oct 05, 2016	14.17	14.19	13.96	14.04	247,101	+0.01(+0.05%)
Oct 04, 2016	14.13	14.21	13.97	14.04	573,927	-0.10(-0.67%)

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.