Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.87	15.87	15.87	0	-0.11(-0.66%)
Dec 29, 2016	15.98	16.19	15.83	15.98	253,780	+0.00(+0.00%)
Dec 28, 2016	16.54	16.59	15.76	15.98	366,175	-0.46(-2.79%)
Dec 27, 2016	16.15	16.82	16.15	16.43	214,129	+0.32(+1.97%)
Dec 23, 2016		16.12	16.12	16.12	0	-0.07(-0.44%)
Dec 22, 2016	16.79	16.79	16.15	16.19	238,392	-0.56(-3.37%)
Dec 21, 2016	16.86	16.93	16.47	16.75	269,237	-0.11(-0.63%)
Dec 20, 2016	16.68	17.03	16.61	16.86	386,619	+0.21(+1.27%)
Dec 19, 2016	16.96	17.10	16.47	16.65	317,317	-0.32(-1.87%)
Dec 16, 2016	16.72	17.17	16.65	16.96	1,105,015	+0.35(+2.12%)
Dec 15, 2016	16.58	16.79	16.40	16.61	468,566	+0.04(+0.21%)
Dec 14, 2016	16.89	17.10	16.54	16.58	453,439	-0.46(-2.69%)
Dec 13, 2016	17.56	17.56	16.89	17.03	379,866	-0.39(-2.23%)
Dec 12, 2016	17.07	17.46	16.96	17.42	321,461	+0.32(+1.86%)
Dec 09, 2016	16.89	17.19	16.82	17.10	355,302	+0.28(+1.68%)
Dec 08, 2016	16.96	16.96	16.50	16.82	433,044	-0.18(-1.04%)
Dec 07, 2016	16.65	17.09	16.33	17.00	366,762	+0.28(+1.69%)
Dec 06, 2016	16.15	16.79	16.01	16.72	242,992	+0.56(+3.49%)
Dec 05, 2016	15.91	16.26	15.91	16.15	285,992	+0.42(+2.69%)
Dec 02, 2016	15.69	15.87	15.54	15.73	251,903	+0.07(+0.45%)
Dec 01, 2016	16.01	16.36	15.52	15.66	372,499	-0.42(-2.63%)
Nov 30, 2016	16.08	16.15	15.91	16.08	404,908	+0.07(+0.44%)
Nov 29, 2016	15.76	16.08	15.55	16.01	499,918	+0.25(+1.57%)
Nov 28, 2016	15.83	15.94	15.59	15.76	411,173	-0.07(-0.45%)
Nov 25, 2016	15.55	15.83	15.34	15.83	280,461	+0.32(+2.05%)
Nov 23, 2016		15.52	15.52	15.52	0	-0.07(-0.45%)
Nov 22, 2016	15.20	16.05	15.16	15.59	885,733	+0.42(+2.79%)
Nov 21, 2016	14.88	15.27	14.82	15.16	444,814	+0.35(+2.38%)
Nov 18, 2016	14.78	14.83	14.64	14.81	484,811	+0.07(+0.48%)
Nov 17, 2016	14.46	14.88	14.60	14.74	667,951	+0.28(+1.95%)
Nov 16, 2016	14.67	15.02	14.39	14.46	402,689	-0.35(-2.38%)
Nov 15, 2016	14.88	15.09	14.39	14.81	878,783	-0.11(-0.71%)
Nov 14, 2016	14.28	14.92	14.21	14.92	572,305	+0.81(+5.75%)
Nov 11, 2016	13.93	14.32	13.37	14.11	1,067,237	+0.21(+1.52%)
Nov 10, 2016	14.35	15.38	13.75	13.89	814,050	-0.21(-1.50%)
Nov 09, 2016	13.01	14.21	13.01	14.11	585,552	+0.92(+6.95%)
Nov 08, 2016	12.87	13.44	12.73	13.19	344,599	+0.32(+2.47%)
Nov 07, 2016	13.44	13.44	12.82	12.87	451,275	-0.18(-1.35%)
Nov 04, 2016	12.70	13.82	12.66	13.05	721,742	+0.42(+3.35%)
Nov 03, 2016	12.73	12.98	12.55	12.63	561,960	-0.14(-1.11%)
Nov 02, 2016	13.15	13.33	12.70	12.77	609,583	-0.39(-2.95%)
Nov 01, 2016	13.51	13.61	13.12	13.15	842,986	-0.42(-3.12%)
Oct 31, 2016	13.19	13.72	13.19	13.58	956,278	+0.31(+2.34%)
Oct 28, 2016	13.82	13.94	13.21	13.27	1,090,293	-0.62(-4.47%)
Oct 27, 2016	13.77	13.99	13.65	13.89	1,066,018	+0.08(+0.56%)
Oct 26, 2016	13.70	13.89	13.37	13.81	1,402,186	-0.40(-2.83%)
Oct 25, 2016	14.12	14.58	13.99	14.21	1,924,785	-0.12(-0.84%)
Oct 24, 2016	14.90	14.90	13.78	14.33	3,428,524	-2.23(-13.46%)
Oct 21, 2016	16.50	16.89	16.33	16.56	815,854	-0.19(-1.14%)
Oct 20, 2016	16.57	17.02	16.42	16.75	384,702	+0.03(+0.17%)
Oct 19, 2016	16.84	17.05	16.68	16.72	499,541	-0.08(-0.50%)
Oct 18, 2016	17.31	17.65	16.60	16.81	711,218	-0.10(-0.58%)
Oct 17, 2016	17.31	17.44	16.89	16.91	349,904	-0.40(-2.32%)
Oct 14, 2016	17.03	17.41	17.03	17.31	282,149	+0.36(+2.12%)
Oct 13, 2016	16.87	17.08	16.66	16.95	212,059	-0.24(-1.40%)
Oct 12, 2016	17.08	17.49	17.03	17.19	214,884	+0.08(+0.45%)
Oct 11, 2016	17.35	17.39	17.00	17.11	209,081	-0.32(-1.82%)
Oct 10, 2016	17.56	17.78	17.42	17.43	269,285	+0.10(+0.57%)
Oct 07, 2016	18.12	18.12	17.20	17.33	422,043	-0.72(-3.99%)
Oct 06, 2016	17.60	18.10	17.41	18.05	373,818	+0.44(+2.48%)
Oct 05, 2016	17.37	17.72	17.27	17.61	386,467	+0.40(+2.34%)
Oct 04, 2016	17.89	18.02	17.17	17.21	595,721	-0.70(-3.90%)

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.