Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.45	16.45	16.45	0	+0.17(+1.07%)
Dec 29, 2016	16.05	16.37	15.94	16.27	3,438,153	+0.21(+1.31%)
Dec 28, 2016	16.05	16.10	15.92	16.06	2,677,538	+0.02(+0.13%)
Dec 27, 2016	15.99	16.11	15.92	16.04	1,670,591	+0.09(+0.56%)
Dec 23, 2016		15.95	15.95	15.95	0	+0.04(+0.26%)
Dec 22, 2016	15.85	16.07	15.79	15.91	2,865,814	+0.01(+0.03%)
Dec 21, 2016	16.40	16.63	15.88	15.90	6,730,402	-0.53(-3.23%)
Dec 20, 2016	16.46	16.57	16.32	16.44	3,583,697	-0.08(-0.48%)
Dec 19, 2016	16.14	16.57	16.09	16.51	4,057,579	+0.58(+3.67%)
Dec 16, 2016	15.64	15.99	15.64	15.93	9,176,713	+0.36(+2.30%)
Dec 15, 2016	15.65	15.86	15.49	15.57	4,398,035	-0.07(-0.44%)
Dec 14, 2016	16.30	16.41	15.63	15.64	5,568,217	-0.67(-4.10%)
Dec 13, 2016	16.31	16.36	16.10	16.31	3,479,269	+0.00(+0.00%)
Dec 12, 2016	16.14	16.33	16.10	16.31	3,276,491	+0.19(+1.21%)
Dec 09, 2016	16.29	16.50	16.09	16.11	3,456,401	-0.17(-1.07%)
Dec 08, 2016	16.08	16.33	16.00	16.29	4,128,120	+0.13(+0.81%)
Dec 07, 2016	15.98	16.27	15.97	16.16	3,807,925	+0.21(+1.32%)
Dec 06, 2016	15.74	15.95	15.68	15.95	3,349,177	+0.19(+1.24%)
Dec 05, 2016	15.37	15.77	15.31	15.75	3,573,838	+0.36(+2.36%)
Dec 02, 2016	15.26	15.70	15.25	15.39	4,035,724	+0.25(+1.67%)
Dec 01, 2016	15.41	15.41	15.04	15.14	4,918,239	-0.36(-2.34%)
Nov 30, 2016	15.48	15.55	15.20	15.50	6,196,721	-0.08(-0.51%)
Nov 29, 2016	15.38	15.71	15.38	15.58	5,146,827	+0.26(+1.72%)
Nov 28, 2016	15.26	15.42	15.24	15.31	3,509,842	+0.10(+0.66%)
Nov 25, 2016	15.20	15.37	15.19	15.21	1,428,258	+0.02(+0.10%)
Nov 23, 2016		15.20	15.20	15.20	0	+0.06(+0.42%)
Nov 22, 2016	14.99	15.17	14.91	15.14	4,997,605	+0.24(+1.62%)
Nov 21, 2016	15.01	15.20	14.87	14.89	5,609,711	-0.04(-0.28%)
Nov 18, 2016	15.08	15.11	14.87	14.94	5,212,933	-0.06(-0.39%)
Nov 17, 2016	15.26	15.36	14.99	14.99	3,652,645	-0.23(-1.52%)
Nov 16, 2016	15.21	15.34	15.16	15.23	4,353,984	+0.03(+0.17%)
Nov 15, 2016	15.46	15.67	15.13	15.20	5,039,959	-0.21(-1.37%)
Nov 14, 2016	14.95	15.52	14.84	15.41	7,163,622	+0.48(+3.24%)
Nov 11, 2016	14.95	15.24	14.89	14.93	9,028,002	-0.01(-0.07%)
Nov 10, 2016	15.38	15.45	14.79	14.94	11,703,999	-0.40(-2.61%)
Nov 09, 2016	15.34	15.65	15.18	15.34	11,164,889	-0.19(-1.25%)
Nov 08, 2016	15.99	16.01	15.45	15.53	7,419,348	-0.49(-3.09%)
Nov 07, 2016	15.62	16.06	15.47	16.02	6,593,066	+0.65(+4.21%)
Nov 04, 2016	15.42	15.56	15.29	15.38	6,099,837	+0.02(+0.10%)
Nov 03, 2016	15.55	15.65	15.27	15.36	6,020,169	-0.19(-1.22%)
Nov 02, 2016	16.18	16.21	15.55	15.55	9,632,811	-0.63(-3.87%)
Nov 01, 2016	16.60	16.74	16.14	16.18	8,517,155	-0.57(-3.39%)
Oct 31, 2016	16.52	16.78	16.42	16.75	4,570,985	+0.29(+1.79%)
Oct 28, 2016	16.35	16.49	16.29	16.45	6,991,094	+0.13(+0.81%)
Oct 27, 2016	16.69	16.69	16.30	16.32	4,471,257	-0.32(-1.93%)
Oct 26, 2016	16.96	16.98	16.54	16.64	5,873,698	-0.34(-1.98%)
Oct 25, 2016	17.09	17.16	16.97	16.98	4,069,697	-0.10(-0.57%)
Oct 24, 2016	17.16	17.24	17.03	17.07	3,410,059	+0.11(+0.64%)
Oct 21, 2016	17.09	17.10	16.95	16.97	3,764,666	-0.14(-0.84%)
Oct 20, 2016	17.31	17.37	17.10	17.11	4,554,310	-0.18(-1.02%)
Oct 19, 2016	17.37	17.48	17.25	17.29	3,320,994	-0.07(-0.42%)
Oct 18, 2016	17.25	17.42	17.19	17.36	3,145,614	+0.22(+1.29%)
Oct 17, 2016	17.23	17.37	17.12	17.14	2,668,202	-0.01(-0.06%)
Oct 14, 2016	17.25	17.52	17.14	17.15	3,374,156	-0.09(-0.54%)
Oct 13, 2016	17.01	17.40	16.99	17.24	5,398,729	+0.23(+1.37%)
Oct 12, 2016	17.07	17.16	16.98	17.01	2,482,363	-0.05(-0.27%)
Oct 11, 2016	17.16	17.16	17.00	17.05	2,540,441	-0.13(-0.78%)
Oct 10, 2016	17.13	17.38	17.10	17.19	3,390,350	+0.06(+0.36%)
Oct 07, 2016	17.32	17.50	17.07	17.13	2,806,494	-0.08(-0.45%)
Oct 06, 2016	17.29	17.38	17.06	17.20	3,084,522	-0.14(-0.80%)
Oct 05, 2016	17.77	17.86	17.27	17.34	5,142,316	-0.36(-2.04%)
Oct 04, 2016	18.06	18.06	17.62	17.70	3,388,065	-0.38(-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.