Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.90	14.90	14.90	0	-0.35(-2.30%)
Dec 29, 2016	15.70	15.72	15.03	15.25	39,397	-0.39(-2.49%)
Dec 28, 2016	15.94	16.00	15.64	15.64	29,014	-0.33(-2.07%)
Dec 27, 2016	15.90	16.10	15.90	15.97	13,089	+0.02(+0.13%)
Dec 23, 2016		15.95	15.95	15.95	0	+0.05(+0.31%)
Dec 22, 2016	15.78	16.00	15.77	15.90	18,412	-0.07(-0.44%)
Dec 21, 2016	15.66	16.01	15.66	15.97	29,454	+0.08(+0.50%)
Dec 20, 2016	15.87	16.04	15.71	15.89	28,796	-0.01(-0.06%)
Dec 19, 2016	15.89	16.04	15.89	15.90	25,040	-0.01(-0.06%)
Dec 16, 2016	15.66	16.07	15.66	15.91	20,522	-0.06(-0.38%)
Dec 15, 2016	15.75	16.29	15.74	15.97	9,388	+0.06(+0.38%)
Dec 14, 2016	15.95	16.09	15.79	15.91	8,258	-0.07(-0.44%)
Dec 13, 2016	15.90	16.00	15.85	15.98	7,286	+0.08(+0.50%)
Dec 12, 2016	16.07	16.19	15.80	15.90	55,564	-0.27(-1.67%)
Dec 09, 2016	16.10	16.49	16.00	16.17	26,150	+0.07(+0.43%)
Dec 08, 2016	15.91	16.10	15.91	16.10	249,411	+0.10(+0.63%)
Dec 07, 2016	16.20	16.20	15.91	16.00	84,488	-0.16(-0.99%)
Dec 06, 2016	16.00	16.16	15.95	16.16	52,716	+0.16(+1.00%)
Dec 05, 2016	15.95	16.08	15.94	16.00	13,220	+0.09(+0.57%)
Dec 02, 2016	15.87	16.00	15.86	15.91	2,620	-0.19(-1.18%)
Dec 01, 2016	16.15	16.16	15.75	16.10	24,871	+0.09(+0.56%)
Nov 30, 2016	16.05	16.05	15.79	16.01	6,443	+0.01(+0.06%)
Nov 29, 2016	16.00	16.00	15.75	16.00	6,763	+0.00(+0.00%)
Nov 28, 2016	15.86	16.02	15.76	16.00	21,936	+0.29(+1.85%)
Nov 25, 2016	16.03	16.15	15.65	15.71	1,253	-0.49(-3.02%)
Nov 23, 2016		16.20	16.20	16.20	0	+0.04(+0.25%)
Nov 22, 2016	16.45	16.45	16.15	16.16	174,179	-0.34(-2.06%)
Nov 21, 2016	16.53	16.95	16.22	16.50	14,346	-0.02(-0.12%)
Nov 18, 2016	16.62	16.63	16.50	16.52	13,437	-0.13(-0.78%)
Nov 17, 2016	16.56	16.78	16.56	16.65	10,469	-0.11(-0.66%)
Nov 16, 2016	17.00	17.00	16.74	16.76	7,716	-0.24(-1.41%)
Nov 15, 2016	16.75	17.22	16.62	17.00	9,695	+0.00(+0.00%)
Nov 14, 2016	16.50	17.00	16.20	17.00	9,220	+0.86(+5.33%)
Nov 11, 2016	15.73	16.50	15.62	16.14	16,000	+0.35(+2.22%)
Nov 10, 2016	15.70	15.79	15.38	15.79	5,887	+0.29(+1.87%)
Nov 09, 2016	15.10	15.79	15.10	15.50	8,313	+0.24(+1.57%)
Nov 08, 2016	15.00	15.26	14.72	15.26	22,261	-0.15(-0.97%)
Nov 07, 2016	15.60	15.66	15.12	15.41	13,973	-0.08(-0.52%)
Nov 04, 2016	15.50	15.58	14.85	15.49	9,354	-0.06(-0.39%)
Nov 03, 2016	15.61	16.32	15.54	15.55	6,478	-0.27(-1.71%)
Nov 02, 2016	16.40	16.40	15.56	15.82	5,959	-0.50(-3.06%)
Nov 01, 2016	16.50	16.67	16.15	16.32	5,249	-0.18(-1.09%)
Oct 31, 2016	16.84	16.84	16.50	16.50	9,748	-0.34(-2.02%)
Oct 28, 2016	16.75	16.99	16.61	16.84	7,390	-0.15(-0.88%)
Oct 27, 2016	16.88	17.42	16.82	16.99	5,719	-0.02(-0.12%)
Oct 26, 2016	16.90	17.29	16.84	17.01	9,382	+0.09(+0.53%)
Oct 25, 2016	17.29	17.29	16.55	16.92	345,156	-0.08(-0.47%)
Oct 24, 2016	17.75	18.24	16.80	17.00	112,242	+0.00(+0.00%)
Oct 21, 2016	15.73	17.00	15.46	17.00	39,044	+1.61(+10.46%)
Oct 20, 2016	15.39	15.53	14.50	15.39	21,072	+0.09(+0.59%)
Oct 19, 2016	15.41	15.71	14.87	15.30	20,497	-0.30(-1.92%)
Oct 18, 2016	15.65	15.68	15.14	15.60	14,130	-0.05(-0.32%)
Oct 17, 2016	16.21	16.21	15.50	15.65	23,516	-0.67(-4.11%)
Oct 14, 2016	17.04	17.04	16.11	16.32	13,483	-0.43(-2.57%)
Oct 13, 2016	17.11	17.11	15.59	16.75	23,421	-0.39(-2.25%)
Oct 12, 2016	17.48	17.83	17.00	17.14	25,856	-0.52(-2.97%)
Oct 11, 2016	17.40	17.89	17.22	17.66	21,067	+0.19(+1.09%)
Oct 10, 2016	16.67	17.47	16.67	17.47	38,397	+0.55(+3.25%)
Oct 07, 2016	16.34	16.92	15.97	16.92	30,938	+0.63(+3.87%)
Oct 06, 2016	15.41	16.29	15.32	16.29	72,304	+0.94(+6.12%)
Oct 05, 2016	14.18	15.47	14.18	15.35	31,168	+1.24(+8.79%)
Oct 04, 2016	12.99	14.37	12.99	14.11	51,396	+1.30(+10.15%)

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.