Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.71	15.71	15.71	0	-0.01(-0.06%)
Dec 29, 2016	15.56	15.75	15.56	15.72	263,160	+0.24(+1.57%)
Dec 28, 2016	15.46	15.48	15.38	15.48	172,552	-0.09(-0.56%)
Dec 27, 2016	15.55	15.59	15.52	15.57	184,175	+0.00(+0.00%)
Dec 23, 2016		15.57	15.57	15.57	0	+0.10(+0.62%)
Dec 22, 2016	15.39	15.54	15.35	15.47	293,646	+0.08(+0.51%)
Dec 21, 2016	15.60	15.60	15.39	15.39	105,675	-0.10(-0.64%)
Dec 20, 2016	15.46	15.55	15.43	15.49	674,593	+0.15(+1.00%)
Dec 19, 2016	15.39	15.47	15.30	15.34	865,020	-0.06(-0.36%)
Dec 16, 2016	15.20	15.44	15.20	15.40	281,719	+0.16(+1.03%)
Dec 15, 2016	15.27	15.30	15.10	15.24	451,707	-0.09(-0.56%)
Dec 14, 2016	15.65	15.83	15.29	15.32	457,487	-0.35(-2.23%)
Dec 13, 2016	15.51	15.71	15.47	15.67	486,553	+0.34(+2.22%)
Dec 12, 2016	15.25	15.33	15.24	15.33	180,072	+0.02(+0.11%)
Dec 09, 2016	15.31	15.34	15.25	15.31	359,859	-0.28(-1.80%)
Dec 08, 2016	15.60	15.66	15.48	15.60	256,065	-0.07(-0.43%)
Dec 07, 2016	15.47	15.72	15.47	15.66	1,248,723	+0.26(+1.71%)
Dec 06, 2016	15.20	15.42	15.19	15.40	1,529,398	+0.28(+1.86%)
Dec 05, 2016	14.86	15.14	14.84	15.12	560,746	+0.61(+4.22%)
Dec 02, 2016	14.50	14.56	14.48	14.51	149,569	+0.05(+0.35%)
Dec 01, 2016	14.54	14.54	14.45	14.46	237,789	-0.13(-0.88%)
Nov 30, 2016	14.70	14.71	14.57	14.58	245,234	-0.03(-0.23%)
Nov 29, 2016	14.51	14.63	14.50	14.62	158,367	+0.01(+0.06%)
Nov 28, 2016	14.59	14.65	14.55	14.61	92,785	-0.14(-0.92%)
Nov 25, 2016	14.76	14.79	14.71	14.74	125,931	+0.11(+0.76%)
Nov 23, 2016		14.63	14.63	14.63	0	-0.03(-0.17%)
Nov 22, 2016	14.58	14.67	14.51	14.66	282,725	+0.31(+2.19%)
Nov 21, 2016	14.32	14.39	14.28	14.34	137,304	+0.26(+1.87%)
Nov 18, 2016	14.09	14.13	14.01	14.08	125,275	-0.12(-0.84%)
Nov 17, 2016	14.40	14.50	14.14	14.20	1,373,268	-0.13(-0.89%)
Nov 16, 2016	14.48	14.49	14.28	14.33	1,249,541	-0.31(-2.09%)
Nov 15, 2016	14.46	14.64	14.44	14.63	261,500	+0.14(+1.00%)
Nov 14, 2016	14.69	14.69	14.45	14.49	828,988	-0.37(-2.52%)
Nov 11, 2016	14.94	15.03	14.65	14.86	954,333	-0.35(-2.29%)
Nov 10, 2016	15.41	15.41	15.14	15.21	656,593	-0.01(-0.06%)
Nov 09, 2016	15.34	15.42	15.19	15.22	671,697	-0.37(-2.40%)
Nov 08, 2016	15.47	15.71	15.43	15.60	386,281	+0.13(+0.82%)
Nov 07, 2016	15.37	15.54	15.33	15.47	382,687	+0.14(+0.89%)
Nov 04, 2016	15.43	15.44	15.31	15.33	108,002	-0.18(-1.15%)
Nov 03, 2016	15.51	15.54	15.43	15.51	153,919	+0.06(+0.39%)
Nov 02, 2016	15.58	15.58	15.38	15.45	219,390	-0.38(-2.42%)
Nov 01, 2016	15.94	15.95	15.74	15.83	345,815	+0.02(+0.11%)
Oct 31, 2016	15.68	15.88	15.68	15.82	279,140	+0.21(+1.36%)
Oct 28, 2016	15.57	15.72	15.54	15.60	290,167	+0.15(+0.99%)
Oct 27, 2016	15.48	15.53	15.40	15.45	1,139,114	+0.10(+0.67%)
Oct 26, 2016	15.32	15.43	15.29	15.35	2,751,618	-0.10(-0.66%)
Oct 25, 2016	15.37	15.48	15.36	15.45	129,927	+0.12(+0.78%)
Oct 24, 2016	15.40	15.44	15.33	15.33	108,725	+0.20(+1.29%)
Oct 21, 2016	15.16	15.17	15.08	15.14	148,268	-0.06(-0.39%)
Oct 20, 2016	15.26	15.27	15.16	15.20	260,475	-0.09(-0.56%)
Oct 19, 2016	15.30	15.32	15.23	15.28	192,687	+0.16(+1.07%)
Oct 18, 2016	15.08	15.17	15.01	15.12	134,924	+0.11(+0.74%)
Oct 17, 2016	15.08	15.08	14.99	15.01	163,542	-0.05(-0.34%)
Oct 14, 2016	15.25	15.29	15.05	15.06	126,390	-0.30(-1.94%)
Oct 13, 2016	15.33	15.46	15.24	15.36	288,712	-0.10(-0.66%)
Oct 12, 2016	15.50	15.55	15.43	15.46	220,819	-0.10(-0.66%)
Oct 11, 2016	15.74	15.74	15.49	15.56	485,407	-0.20(-1.24%)
Oct 10, 2016	15.74	15.81	15.74	15.76	170,638	+0.09(+0.54%)
Oct 07, 2016	15.78	15.78	15.54	15.67	257,505	-0.12(-0.75%)
Oct 06, 2016	15.71	15.80	15.67	15.79	329,990	+0.05(+0.32%)
Oct 05, 2016	15.78	15.80	15.69	15.74	566,780	+0.23(+1.48%)
Oct 04, 2016	15.70	15.71	15.46	15.51	254,295	-0.03(-0.16%)

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.