Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.91	15.91	15.91	0	-0.23(-1.43%)
Dec 29, 2016	16.08	16.22	16.07	16.14	76,982	+0.04(+0.25%)
Dec 28, 2016	16.13	16.34	16.07	16.10	102,819	+0.09(+0.56%)
Dec 23, 2016		16.01	16.01	16.01	0	-0.02(-0.12%)
Dec 22, 2016	16.11	16.34	16.00	16.03	204,016	-0.05(-0.31%)
Dec 21, 2016	16.27	16.44	16.07	16.08	180,584	-0.14(-0.86%)
Dec 20, 2016	16.13	16.30	16.06	16.22	189,696	+0.09(+0.56%)
Dec 19, 2016	15.97	16.40	15.93	16.13	328,375	+0.14(+0.88%)
Dec 16, 2016	15.97	16.18	15.92	15.99	344,496	+0.05(+0.31%)
Dec 15, 2016	15.87	16.30	15.80	15.94	200,485	+0.04(+0.25%)
Dec 14, 2016	15.96	16.04	15.84	15.90	381,120	-0.06(-0.38%)
Dec 13, 2016	16.00	16.21	15.93	15.96	188,345	-0.07(-0.44%)
Dec 12, 2016	16.11	16.19	16.00	16.03	102,878	-0.15(-0.93%)
Dec 09, 2016	15.97	16.23	15.96	16.18	144,312	+0.10(+0.62%)
Dec 08, 2016	16.49	16.55	16.01	16.08	300,944	-0.24(-1.47%)
Dec 07, 2016	16.22	16.42	16.22	16.32	235,568	+0.06(+0.37%)
Dec 06, 2016	16.10	16.32	15.97	16.26	172,836	+0.20(+1.25%)
Dec 05, 2016	15.83	16.13	15.80	16.06	151,167	+0.26(+1.65%)
Dec 02, 2016	15.71	15.84	15.58	15.80	284,285	+0.06(+0.38%)
Dec 01, 2016	16.33	16.34	15.70	15.74	216,895	-0.56(-3.44%)
Nov 30, 2016	16.45	16.56	16.30	16.30	294,217	-0.15(-0.91%)
Nov 29, 2016	16.41	16.62	16.35	16.45	160,025	+0.03(+0.18%)
Nov 28, 2016	16.54	16.65	16.41	16.42	123,706	-0.17(-1.02%)
Nov 25, 2016	16.62	16.88	16.54	16.59	95,070	-0.03(-0.18%)
Nov 24, 2016	16.73	16.76	16.54	16.62	27,326	-0.07(-0.42%)
Nov 23, 2016	16.46	16.79	16.46	16.69	227,432	+0.22(+1.34%)
Nov 22, 2016	16.46	16.64	16.40	16.47	149,271	+0.02(+0.12%)
Nov 21, 2016	16.69	16.69	16.37	16.45	230,087	-0.24(-1.44%)
Nov 18, 2016	16.73	16.91	16.65	16.69	168,265	+0.00(+0.00%)
Nov 17, 2016	16.85	16.91	16.69	16.69	237,234	-0.19(-1.13%)
Nov 16, 2016	16.55	16.91	16.52	16.88	357,790	+0.33(+1.99%)
Nov 15, 2016	16.16	16.64	16.16	16.55	147,842	+0.39(+2.41%)
Nov 14, 2016	16.25	16.44	16.10	16.16	135,279	-0.04(-0.25%)
Nov 11, 2016	16.22	16.34	16.17	16.20	89,261	-0.03(-0.18%)
Nov 10, 2016	16.23	16.57	16.15	16.23	207,712	+0.10(+0.62%)
Nov 09, 2016	16.05	16.16	15.43	16.13	227,903	+0.07(+0.44%)
Nov 08, 2016	15.99	16.14	15.94	16.06	151,719	+0.05(+0.31%)
Nov 07, 2016	16.05	16.22	15.89	16.01	180,492	+0.13(+0.82%)
Nov 04, 2016	16.02	16.16	15.84	15.88	154,590	-0.03(-0.19%)
Nov 03, 2016	16.29	16.30	15.88	15.91	198,017	-0.33(-2.03%)
Nov 02, 2016	16.24	16.40	16.17	16.24	200,402	-0.01(-0.06%)
Nov 01, 2016	15.87	16.47	15.87	16.25	295,054	+0.38(+2.39%)
Oct 31, 2016	15.98	16.06	15.79	15.87	203,642	-0.07(-0.44%)
Oct 28, 2016	16.00	16.30	15.94	15.94	198,764	-0.03(-0.19%)
Oct 27, 2016	15.89	16.32	15.89	15.97	221,705	+0.17(+1.08%)
Oct 26, 2016	15.56	16.03	15.52	15.80	290,431	+0.21(+1.35%)
Oct 25, 2016	15.55	15.69	15.27	15.59	548,992	+0.05(+0.32%)
Oct 24, 2016	15.22	15.82	15.22	15.54	308,432	+0.24(+1.57%)
Oct 21, 2016	14.49	15.50	14.44	15.30	797,529	+1.51(+10.95%)
Oct 20, 2016	13.66	13.80	13.66	13.79	60,440	+0.07(+0.51%)
Oct 19, 2016	13.63	13.76	13.46	13.72	116,043	+0.05(+0.37%)
Oct 18, 2016	13.82	13.93	13.62	13.67	216,757	-0.06(-0.44%)
Oct 17, 2016	13.68	13.74	13.62	13.73	119,372	+0.05(+0.37%)
Oct 14, 2016	13.60	13.81	13.57	13.68	114,052	+0.10(+0.74%)
Oct 13, 2016	13.64	13.73	13.46	13.58	165,485	-0.16(-1.16%)
Oct 12, 2016	13.85	13.93	13.74	13.74	117,074	-0.14(-1.01%)
Oct 11, 2016	14.15	14.16	13.85	13.88	128,977	-0.36(-2.53%)
Oct 07, 2016		14.24	14.24	14.24	0	-0.05(-0.35%)
Oct 06, 2016	14.38	14.39	14.27	14.29	108,110	-0.09(-0.63%)
Oct 05, 2016	14.27	14.50	14.27	14.38	79,027	+0.18(+1.27%)
Oct 04, 2016	14.20	14.39	14.18	14.20	75,674	+0.03(+0.21%)

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.