Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.10	17.10	17.10	0	+0.21(+1.22%)
Dec 29, 2016	16.68	16.95	16.59	16.90	282,873	+0.18(+1.06%)
Dec 28, 2016	16.92	16.92	16.67	16.72	112,528	-0.21(-1.22%)
Dec 27, 2016	16.98	17.14	16.92	16.93	94,355	-0.11(-0.67%)
Dec 23, 2016		17.04	17.04	17.04	0	+0.01(+0.04%)
Dec 22, 2016	16.98	17.20	16.76	17.03	124,984	+0.06(+0.33%)
Dec 21, 2016	17.21	17.44	16.95	16.98	107,687	-0.28(-1.64%)
Dec 20, 2016	17.21	17.34	17.02	17.26	187,001	+0.01(+0.04%)
Dec 19, 2016	17.20	17.46	16.97	17.25	272,098	+0.11(+0.66%)
Dec 16, 2016	16.24	18.04	16.24	17.14	1,140,045	+1.11(+6.95%)
Dec 15, 2016	16.01	16.30	15.96	16.02	267,654	-0.08(-0.49%)
Dec 14, 2016	16.46	16.57	16.05	16.10	126,409	-0.39(-2.37%)
Dec 13, 2016	16.55	16.61	16.28	16.49	150,458	-0.06(-0.34%)
Dec 12, 2016	16.37	16.57	16.29	16.55	144,811	+0.10(+0.60%)
Dec 09, 2016	16.24	16.45	16.20	16.45	163,203	+0.28(+1.76%)
Dec 08, 2016	16.03	16.17	15.80	16.17	238,411	+0.11(+0.71%)
Dec 07, 2016	16.03	16.24	16.02	16.05	316,045	+0.02(+0.13%)
Dec 06, 2016	16.03	16.11	15.90	16.03	195,585	-0.01(-0.04%)
Dec 05, 2016	15.95	16.10	15.85	16.04	178,896	+0.17(+1.07%)
Dec 02, 2016	15.90	16.12	15.80	15.87	143,907	+0.04(+0.27%)
Dec 01, 2016	16.09	16.11	15.74	15.83	137,213	-0.24(-1.50%)
Nov 30, 2016	16.36	16.38	15.91	16.07	147,618	-0.39(-2.37%)
Nov 29, 2016	16.13	16.51	16.13	16.46	125,818	+0.36(+2.25%)
Nov 28, 2016	16.03	16.24	16.02	16.10	112,972	+0.11(+0.67%)
Nov 25, 2016	15.91	16.15	15.91	15.99	49,096	+0.06(+0.40%)
Nov 23, 2016		15.93	15.93	15.93	0	+0.13(+0.85%)
Nov 22, 2016	15.77	15.87	15.68	15.79	223,126	+0.13(+0.86%)
Nov 21, 2016	15.65	15.90	15.58	15.66	111,717	-0.04(-0.27%)
Nov 18, 2016	15.76	15.86	15.63	15.70	195,837	+0.00(+0.00%)
Nov 17, 2016	15.69	15.86	15.57	15.70	173,016	+0.04(+0.27%)
Nov 16, 2016	15.32	15.67	15.29	15.66	136,588	+0.37(+2.41%)
Nov 15, 2016	15.46	15.66	15.19	15.29	117,643	-0.08(-0.51%)
Nov 14, 2016	15.25	15.53	15.21	15.37	292,457	+0.17(+1.12%)
Nov 11, 2016	15.09	15.39	15.07	15.19	261,500	+0.18(+1.18%)
Nov 10, 2016	15.24	15.35	14.65	15.02	238,696	-0.13(-0.89%)
Nov 09, 2016	14.79	15.19	14.66	15.15	149,886	+0.07(+0.47%)
Nov 08, 2016	15.05	15.17	15.02	15.08	86,800	+0.09(+0.57%)
Nov 07, 2016	14.93	15.05	14.88	15.00	121,476	+0.32(+2.17%)
Nov 04, 2016	14.67	14.85	14.65	14.68	108,558	+0.04(+0.24%)
Nov 03, 2016	14.76	14.78	14.58	14.64	83,060	+0.09(+0.63%)
Nov 02, 2016	14.83	14.83	14.54	14.55	122,418	-0.30(-2.01%)
Nov 01, 2016	15.20	15.20	14.73	14.85	148,713	-0.40(-2.65%)
Oct 31, 2016	15.00	15.28	14.93	15.25	200,963	+0.28(+1.85%)
Oct 28, 2016	15.09	15.22	14.88	14.97	96,553	-0.04(-0.28%)
Oct 27, 2016	15.39	15.39	14.95	15.02	125,979	-0.35(-2.31%)
Oct 26, 2016	15.59	15.59	15.34	15.37	79,104	-0.30(-1.90%)
Oct 25, 2016	15.66	15.72	15.58	15.67	64,791	-0.01(-0.05%)
Oct 24, 2016	15.70	15.82	15.54	15.68	109,797	+0.06(+0.36%)
Oct 21, 2016	15.49	15.68	15.49	15.62	74,759	-0.02(-0.14%)
Oct 20, 2016	15.62	15.68	15.51	15.64	81,602	+0.03(+0.18%)
Oct 19, 2016	15.60	15.71	15.53	15.61	103,927	+0.06(+0.36%)
Oct 18, 2016	15.53	15.63	15.44	15.56	93,859	+0.18(+1.20%)
Oct 17, 2016	15.56	15.57	15.33	15.37	279,430	-0.13(-0.82%)
Oct 14, 2016	15.39	15.56	15.32	15.50	355,997	+0.21(+1.34%)
Oct 13, 2016	15.26	15.48	15.22	15.29	141,588	+0.02(+0.14%)
Oct 12, 2016	15.11	15.35	15.07	15.27	143,548	+0.21(+1.41%)
Oct 11, 2016	15.31	15.31	15.02	15.06	111,193	-0.22(-1.44%)
Oct 10, 2016	15.26	15.41	15.25	15.28	90,859	+0.04(+0.23%)
Oct 07, 2016	15.36	15.44	15.12	15.24	135,782	-0.01(-0.09%)
Oct 06, 2016	15.25	15.44	15.19	15.26	231,886	-0.01(-0.09%)
Oct 05, 2016	15.42	15.53	15.24	15.27	305,866	-0.13(-0.87%)
Oct 04, 2016	15.39	15.41	15.18	15.41	257,017	+0.01(+0.05%)

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.