Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.68	17.68	17.68	0	-0.08(-0.44%)
Dec 29, 2016	17.87	18.03	17.46	17.76	18,510	-0.17(-0.96%)
Dec 28, 2016	18.11	18.11	17.82	17.93	16,062	-0.17(-0.95%)
Dec 27, 2016	17.95	18.13	17.62	18.10	16,903	+0.09(+0.48%)
Dec 23, 2016		18.02	18.02	18.02	0	+0.05(+0.29%)
Dec 22, 2016	17.71	18.01	17.71	17.96	33,786	+0.16(+0.87%)
Dec 21, 2016	17.45	18.06	16.96	17.81	94,348	-0.25(-1.39%)
Dec 20, 2016	18.08	18.08	17.52	18.06	21,136	+0.08(+0.43%)
Dec 19, 2016	17.71	18.03	17.70	17.98	32,498	+0.46(+2.61%)
Dec 16, 2016	18.00	18.05	17.45	17.52	143,242	-0.52(-2.87%)
Dec 15, 2016	18.46	18.46	17.42	18.04	38,652	-0.29(-1.60%)
Dec 14, 2016	18.52	18.90	18.14	18.33	24,348	-0.19(-1.03%)
Dec 13, 2016	18.70	19.95	18.21	18.52	21,408	+0.03(+0.14%)
Dec 12, 2016	19.07	19.98	18.34	18.50	24,155	-0.73(-3.77%)
Dec 09, 2016	18.18	19.52	17.70	19.22	43,583	+0.96(+5.25%)
Dec 08, 2016	17.06	18.56	17.06	18.27	22,668	+0.79(+4.49%)
Dec 07, 2016	17.10	17.68	17.10	17.48	14,122	+0.22(+1.25%)
Dec 06, 2016	17.03	17.56	17.03	17.26	77,726	+0.52(+3.09%)
Dec 05, 2016	16.00	16.79	15.87	16.75	78,267	+0.81(+5.09%)
Dec 02, 2016	16.03	16.18	15.78	15.93	63,275	-0.13(-0.81%)
Dec 01, 2016	16.31	16.31	15.96	16.06	16,255	-0.16(-1.01%)
Nov 30, 2016	16.51	16.51	16.13	16.23	25,980	-0.18(-1.10%)
Nov 29, 2016	16.13	16.67	15.24	16.41	30,777	+0.30(+1.87%)
Nov 28, 2016	16.49	16.49	15.76	16.11	34,751	-0.64(-3.80%)
Nov 25, 2016	16.49	16.88	16.30	16.74	35,674	+0.03(+0.15%)
Nov 23, 2016		16.72	16.72	16.72	0	+0.54(+3.35%)
Nov 22, 2016	15.75	16.26	15.33	16.18	26,641	+0.54(+3.47%)
Nov 21, 2016	15.18	15.71	14.95	15.63	38,290	+0.42(+2.77%)
Nov 18, 2016	15.35	15.35	14.80	15.21	28,099	-0.11(-0.73%)
Nov 17, 2016	14.76	15.59	14.76	15.32	17,240	+0.57(+3.85%)
Nov 16, 2016	14.82	14.85	13.39	14.76	29,814	-0.14(-0.93%)
Nov 15, 2016	14.31	15.05	14.31	14.89	14,499	+0.44(+3.04%)
Nov 14, 2016	14.80	14.84	14.19	14.45	32,711	-0.09(-0.59%)
Nov 11, 2016	13.93	14.76	13.77	14.54	56,719	+0.59(+4.26%)
Nov 10, 2016	13.38	14.75	12.30	13.95	78,787	+0.65(+4.85%)
Nov 09, 2016	12.99	13.32	12.90	13.30	31,943	+0.34(+2.59%)
Nov 08, 2016	12.91	13.00	12.91	12.97	5,664	+0.03(+0.20%)
Nov 07, 2016	12.87	12.98	12.81	12.94	9,959	+0.28(+2.24%)
Nov 04, 2016	12.58	12.86	12.58	12.66	10,897	+0.03(+0.20%)
Nov 03, 2016	12.49	12.66	12.44	12.63	31,863	+0.17(+1.38%)
Nov 02, 2016	12.94	12.94	12.42	12.46	21,597	-0.44(-3.40%)
Nov 01, 2016	13.00	13.28	12.83	12.90	15,361	-0.05(-0.40%)
Oct 31, 2016	13.00	13.04	12.80	12.95	13,824	-0.02(-0.13%)
Oct 28, 2016	12.97	13.00	12.91	12.97	5,643	-0.08(-0.59%)
Oct 27, 2016	13.29	13.29	13.03	13.04	7,617	-0.12(-0.92%)
Oct 26, 2016	13.25	13.32	13.15	13.16	5,230	-0.14(-1.04%)
Oct 25, 2016	13.34	13.34	13.22	13.30	14,269	+0.01(+0.06%)
Oct 24, 2016	13.26	13.32	13.19	13.29	3,668	+0.12(+0.92%)
Oct 21, 2016	13.02	13.24	12.94	13.17	11,286	+0.03(+0.20%)
Oct 20, 2016	13.15	13.17	13.08	13.15	5,844	+0.05(+0.39%)
Oct 19, 2016	13.17	13.17	13.06	13.09	7,438	-0.01(-0.07%)
Oct 18, 2016	13.17	13.17	12.95	13.10	14,835	+0.06(+0.46%)
Oct 17, 2016	13.13	13.13	12.86	13.04	23,409	+0.04(+0.33%)
Oct 14, 2016	13.00	13.08	12.92	13.00	9,914	+0.04(+0.33%)
Oct 13, 2016	12.93	13.06	12.91	12.96	13,700	-0.09(-0.66%)
Oct 12, 2016	12.91	13.09	12.91	13.04	8,351	+0.11(+0.87%)
Oct 11, 2016	12.90	13.11	12.85	12.93	23,826	+0.03(+0.27%)
Oct 10, 2016	12.72	12.98	12.72	12.90	19,883	+0.09(+0.74%)
Oct 07, 2016	12.74	12.89	12.67	12.80	6,644	+0.01(+0.07%)
Oct 06, 2016	12.71	13.01	12.71	12.79	17,285	-0.07(-0.54%)
Oct 05, 2016	12.80	13.09	12.78	12.86	10,855	+0.07(+0.54%)
Oct 04, 2016	12.65	12.91	12.61	12.79	12,784	+0.12(+0.95%)

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.