Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.22	18.22	18.22	0	-0.07(-0.38%)
Dec 29, 2016	18.32	18.48	18.18	18.29	44,560	+0.12(+0.65%)
Dec 28, 2016	18.36	18.36	17.94	18.17	56,974	-0.16(-0.87%)
Dec 27, 2016	18.13	18.42	17.64	18.33	85,666	+0.25(+1.38%)
Dec 23, 2016		18.08	18.08	18.08	0	+0.48(+2.73%)
Dec 22, 2016	17.76	17.99	17.47	17.60	45,267	-0.08(-0.43%)
Dec 21, 2016	18.08	18.12	17.57	17.68	34,829	-0.46(-2.53%)
Dec 20, 2016	18.06	18.17	17.60	18.14	34,615	+0.20(+1.12%)
Dec 19, 2016	17.84	18.05	17.61	17.94	24,326	+0.10(+0.58%)
Dec 16, 2016	17.59	17.97	17.35	17.83	96,085	+0.17(+0.98%)
Dec 15, 2016	17.38	17.85	17.29	17.66	45,207	+0.26(+1.48%)
Dec 14, 2016	17.47	17.63	17.27	17.40	30,617	-0.11(-0.64%)
Dec 13, 2016	17.36	17.77	17.26	17.51	36,254	+0.29(+1.66%)
Dec 12, 2016	17.47	17.69	17.05	17.23	40,032	-0.56(-3.13%)
Dec 09, 2016	17.80	17.98	17.55	17.78	98,884	-0.05(-0.27%)
Dec 08, 2016	17.49	18.01	17.19	17.83	91,404	+0.51(+2.93%)
Dec 07, 2016	17.10	17.49	16.72	17.33	36,751	+0.20(+1.18%)
Dec 06, 2016	17.17	17.39	16.74	17.12	34,179	-0.01(-0.08%)
Dec 05, 2016	16.60	17.21	16.56	17.14	27,199	+0.48(+2.88%)
Dec 02, 2016	16.76	16.83	16.36	16.66	25,422	-0.30(-1.76%)
Dec 01, 2016	16.56	17.04	16.38	16.96	16,863	+0.37(+2.22%)
Nov 30, 2016	16.65	16.69	16.21	16.59	22,440	+0.03(+0.17%)
Nov 29, 2016	17.24	17.30	16.35	16.56	56,181	-0.61(-3.56%)
Nov 28, 2016	17.70	17.70	17.12	17.17	29,387	-0.49(-2.76%)
Nov 25, 2016	17.98	17.98	17.46	17.66	28,956	-0.22(-1.24%)
Nov 23, 2016		17.88	17.88	17.88	0	+0.09(+0.51%)
Nov 22, 2016	17.73	18.16	17.37	17.79	52,719	+0.10(+0.59%)
Nov 21, 2016	16.90	17.69	16.90	17.69	32,898	+0.79(+4.65%)
Nov 18, 2016	16.42	16.98	16.02	16.90	35,248	+0.43(+2.62%)
Nov 17, 2016	16.32	16.49	15.97	16.47	36,915	+0.19(+1.20%)
Nov 16, 2016	16.21	16.37	15.76	16.28	20,758	+0.11(+0.69%)
Nov 15, 2016	16.50	16.50	15.83	16.16	39,883	-0.75(-4.44%)
Nov 14, 2016	17.62	17.63	16.20	16.92	113,548	-0.47(-2.68%)
Nov 11, 2016	16.23	17.54	15.54	17.38	84,537	+1.07(+6.57%)
Nov 10, 2016	15.59	16.37	15.23	16.31	57,524	+0.86(+5.54%)
Nov 09, 2016	14.79	15.50	14.67	15.45	51,976	+0.69(+4.66%)
Nov 08, 2016	14.86	14.86	14.51	14.77	21,598	-0.07(-0.47%)
Nov 07, 2016	14.66	14.93	14.55	14.84	14,400	+0.34(+2.35%)
Nov 04, 2016	14.55	14.75	14.49	14.49	13,463	-0.10(-0.67%)
Nov 03, 2016	14.52	14.61	14.52	14.59	21,904	+0.15(+1.06%)
Nov 02, 2016	14.42	14.56	14.29	14.44	21,817	+0.08(+0.53%)
Nov 01, 2016	14.63	14.63	14.29	14.36	34,385	-0.19(-1.29%)
Oct 31, 2016	14.57	14.69	14.54	14.55	40,357	-0.08(-0.52%)
Oct 28, 2016	14.74	14.74	14.61	14.63	17,437	+0.03(+0.24%)
Oct 27, 2016	14.76	14.76	14.54	14.59	20,398	-0.06(-0.38%)
Oct 26, 2016	14.84	14.92	14.63	14.65	12,898	-0.19(-1.25%)
Oct 25, 2016	14.92	15.01	14.78	14.83	22,429	-0.14(-0.92%)
Oct 24, 2016	15.09	15.10	14.73	14.97	13,141	-0.02(-0.14%)
Oct 21, 2016	14.93	15.18	14.70	14.99	37,617	-0.02(-0.14%)
Oct 20, 2016	15.00	15.01	14.88	15.01	19,745	+0.01(+0.05%)
Oct 19, 2016	14.90	15.07	14.83	15.01	10,293	+0.12(+0.78%)
Oct 18, 2016	15.07	15.07	14.83	14.89	19,154	-0.17(-1.14%)
Oct 17, 2016	15.05	15.21	14.94	15.06	15,489	-0.07(-0.45%)
Oct 14, 2016	15.09	15.39	14.99	15.13	26,188	-0.03(-0.23%)
Oct 13, 2016	15.20	15.52	15.00	15.16	25,455	-0.12(-0.81%)
Oct 12, 2016	14.66	15.42	14.66	15.29	17,902	+0.20(+1.32%)
Oct 11, 2016	15.32	15.44	15.09	15.09	21,963	-0.15(-0.99%)
Oct 10, 2016	15.09	15.24	14.97	15.24	11,106	+0.19(+1.28%)
Oct 07, 2016	15.08	15.12	15.02	15.05	7,348	-0.02(-0.14%)
Oct 06, 2016	14.99	15.11	14.91	15.07	8,963	+0.13(+0.87%)
Oct 05, 2016	15.05	15.12	14.76	14.94	23,755	-0.10(-0.68%)
Oct 04, 2016	15.03	15.40	14.96	15.04	21,781	+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.