Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.25	19.25	19.25	0	-0.40(-2.04%)
Dec 29, 2016	19.15	19.75	19.15	19.65	200,119	+0.45(+2.34%)
Dec 28, 2016	19.30	19.50	19.10	19.20	107,253	-0.05(-0.26%)
Dec 27, 2016	19.15	19.35	19.05	19.25	66,329	+0.15(+0.79%)
Dec 23, 2016		19.10	19.10	19.10	0	+0.15(+0.79%)
Dec 22, 2016	19.15	19.20	18.50	18.95	337,665	-0.25(-1.30%)
Dec 21, 2016	19.30	19.40	19.20	19.20	186,343	-0.15(-0.78%)
Dec 20, 2016	18.85	19.60	18.70	19.35	325,687	+0.70(+3.75%)
Dec 19, 2016	18.30	18.65	18.23	18.65	194,673	+0.25(+1.36%)
Dec 16, 2016	18.35	18.45	18.15	18.40	951,231	+0.15(+0.82%)
Dec 15, 2016	18.15	18.60	18.05	18.25	129,649	+0.05(+0.27%)
Dec 14, 2016	18.30	18.50	17.86	18.20	188,634	-0.20(-1.09%)
Dec 13, 2016	18.40	18.55	18.20	18.40	138,219	+0.00(+0.00%)
Dec 12, 2016	18.20	18.45	18.00	18.40	182,487	+0.25(+1.38%)
Dec 09, 2016	17.75	18.30	17.75	18.15	184,386	+0.40(+2.25%)
Dec 08, 2016	17.65	17.90	17.38	17.75	251,219	+0.20(+1.14%)
Dec 07, 2016	17.00	17.57	17.00	17.55	169,260	+0.50(+2.93%)
Dec 06, 2016	16.75	17.23	16.65	17.05	173,856	+0.30(+1.79%)
Dec 05, 2016	16.10	16.85	16.10	16.75	199,452	+0.55(+3.40%)
Dec 02, 2016	16.20	16.35	16.10	16.20	133,371	-0.05(-0.31%)
Dec 01, 2016	16.10	16.32	16.00	16.25	187,656	+0.15(+0.93%)
Nov 30, 2016	16.35	16.40	16.06	16.10	199,627	-0.10(-0.62%)
Nov 29, 2016	16.30	16.65	16.20	16.20	163,895	-0.10(-0.61%)
Nov 28, 2016	16.20	16.40	16.10	16.30	325,903	+0.00(+0.00%)
Nov 25, 2016	16.15	16.57	16.00	16.30	974,755	+0.25(+1.56%)
Nov 23, 2016		16.05	16.05	16.05	0	-0.75(-4.46%)
Nov 22, 2016	16.60	16.85	16.00	16.80	263,617	+0.30(+1.82%)
Nov 21, 2016	16.85	16.95	16.35	16.50	282,188	-0.45(-2.65%)
Nov 18, 2016	16.60	16.95	16.23	16.95	281,166	+0.50(+3.04%)
Nov 17, 2016	15.85	17.00	15.85	16.45	527,126	+0.55(+3.46%)
Nov 16, 2016	15.65	15.95	15.46	15.90	157,852	+0.15(+0.95%)
Nov 15, 2016	15.75	15.85	15.60	15.75	474,894	+0.10(+0.64%)
Nov 14, 2016	15.75	15.88	15.55	15.65	427,950	-0.05(-0.32%)
Nov 11, 2016	15.40	15.80	15.40	15.70	480,289	+0.20(+1.29%)
Nov 10, 2016	15.45	15.67	15.35	15.50	372,714	+0.15(+0.98%)
Nov 09, 2016	14.90	15.50	14.80	15.35	313,560	+0.20(+1.32%)
Nov 08, 2016	15.05	15.30	14.85	15.15	181,711	+0.10(+0.66%)
Nov 07, 2016	14.75	15.10	14.71	15.05	295,186	+0.45(+3.08%)
Nov 04, 2016	14.60	14.70	14.60	14.60	237,172	-0.05(-0.34%)
Nov 03, 2016	14.60	14.78	14.60	14.65	391,954	+0.05(+0.34%)
Nov 02, 2016	14.70	14.75	14.55	14.60	240,172	+0.00(+0.00%)
Nov 01, 2016	14.90	15.05	14.57	14.60	276,723	-0.25(-1.68%)
Oct 31, 2016	14.55	14.85	14.55	14.85	284,912	+0.24(+1.64%)
Oct 28, 2016	14.57	14.67	14.54	14.61	209,513	+0.06(+0.41%)
Oct 27, 2016	14.65	14.65	14.47	14.55	227,322	+0.02(+0.14%)
Oct 26, 2016	14.45	14.57	14.37	14.53	311,413	+0.03(+0.21%)
Oct 25, 2016	14.59	14.59	14.47	14.50	234,324	-0.04(-0.28%)
Oct 24, 2016	14.48	14.58	14.41	14.54	232,822	+0.09(+0.62%)
Oct 21, 2016	14.29	14.63	14.29	14.45	270,212	+0.09(+0.63%)
Oct 20, 2016	14.42	14.51	14.36	14.36	576,115	-0.09(-0.62%)
Oct 19, 2016	14.60	14.65	14.40	14.45	411,131	-0.14(-0.96%)
Oct 18, 2016	14.70	15.00	14.55	14.59	1,117,857	+1.53(+11.72%)
Oct 17, 2016	13.08	13.13	12.99	13.06	197,819	-0.04(-0.31%)
Oct 14, 2016	13.08	13.20	12.93	13.10	89,796	+0.09(+0.69%)
Oct 13, 2016	13.20	13.24	12.90	13.01	279,820	-0.21(-1.59%)
Oct 12, 2016	13.13	13.43	13.03	13.22	272,487	+0.07(+0.53%)
Oct 11, 2016	13.15	13.20	12.95	13.15	621,145	-0.08(-0.60%)
Oct 10, 2016	13.05	13.47	13.02	13.23	249,940	+0.23(+1.77%)
Oct 07, 2016	13.00	13.10	12.89	13.00	356,205	-0.08(-0.61%)
Oct 06, 2016	13.10	13.57	12.41	13.08	869,690	-1.89(-12.63%)
Oct 05, 2016	14.83	15.02	14.67	14.97	200,740	+0.20(+1.35%)
Oct 04, 2016	14.97	15.10	14.75	14.77	95,385	-0.20(-1.34%)

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.