Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.97	14.97	14.97	0	-0.05(-0.36%)
Dec 29, 2016	14.88	15.03	14.88	15.03	107,287	+0.12(+0.77%)
Dec 28, 2016	15.04	15.04	14.88	14.91	201,393	-0.08(-0.52%)
Dec 27, 2016	14.99	15.05	14.98	14.99	89,969	-0.00(-0.02%)
Dec 23, 2016		14.99	14.99	14.99	0	+0.02(+0.12%)
Dec 22, 2016	14.91	14.99	14.90	14.97	60,264	+0.05(+0.32%)
Dec 21, 2016	14.96	14.98	14.91	14.93	148,900	+0.01(+0.06%)
Dec 20, 2016	14.98	15.02	14.90	14.92	91,980	-0.03(-0.18%)
Dec 19, 2016	14.89	14.94	14.85	14.94	69,600	+0.10(+0.65%)
Dec 16, 2016	14.73	14.90	14.72	14.85	102,377	+0.11(+0.73%)
Dec 15, 2016	14.74	14.79	14.69	14.74	111,455	-0.04(-0.24%)
Dec 14, 2016	14.92	14.98	14.76	14.78	127,368	-0.19(-1.29%)
Dec 13, 2016	15.02	15.04	14.93	14.97	85,131	-0.01(-0.08%)
Dec 12, 2016	15.05	15.08	14.96	14.98	99,718	-0.04(-0.28%)
Dec 09, 2016	14.95	15.03	14.95	15.02	100,339	+0.08(+0.56%)
Dec 08, 2016	14.84	14.96	14.80	14.94	127,215	+0.11(+0.77%)
Dec 07, 2016	14.61	14.84	14.61	14.82	142,390	+0.17(+1.18%)
Dec 06, 2016	14.57	14.67	14.52	14.65	228,166	+0.10(+0.68%)
Dec 05, 2016	14.49	14.58	14.49	14.55	54,842	+0.13(+0.88%)
Dec 02, 2016	14.38	14.51	14.38	14.43	268,721	+0.04(+0.24%)
Dec 01, 2016	14.59	14.61	14.35	14.39	150,948	-0.19(-1.33%)
Nov 30, 2016	14.72	14.72	14.56	14.59	222,894	-0.10(-0.69%)
Nov 29, 2016	14.66	14.70	14.64	14.69	64,174	+0.04(+0.31%)
Nov 28, 2016	14.71	14.72	14.63	14.64	101,817	-0.06(-0.39%)
Nov 25, 2016	14.63	14.72	14.60	14.70	49,048	+0.10(+0.70%)
Nov 23, 2016		14.60	14.60	14.60	0	-0.05(-0.37%)
Nov 22, 2016	14.66	14.69	14.60	14.65	274,178	+0.05(+0.37%)
Nov 21, 2016	14.55	14.61	14.53	14.60	170,407	+0.13(+0.87%)
Nov 18, 2016	14.48	14.49	14.44	14.47	59,539	+0.05(+0.37%)
Nov 17, 2016	14.38	14.49	14.38	14.42	133,084	+0.02(+0.17%)
Nov 16, 2016	14.43	14.47	14.37	14.39	82,897	+0.02(+0.17%)
Nov 15, 2016	14.33	14.43	14.29	14.37	62,228	+0.10(+0.71%)
Nov 14, 2016	14.32	14.33	14.26	14.27	168,065	+0.01(+0.08%)
Nov 11, 2016	14.13	14.29	14.13	14.26	105,196	+0.14(+0.98%)
Nov 10, 2016	14.37	14.37	14.10	14.12	796,715	-0.18(-1.26%)
Nov 09, 2016	14.03	14.37	14.01	14.30	228,988	+0.07(+0.46%)
Nov 08, 2016	14.14	14.28	14.14	14.23	77,068	+0.06(+0.42%)
Nov 07, 2016	14.14	14.21	14.08	14.17	80,191	+0.16(+1.11%)
Nov 04, 2016	14.10	14.17	14.01	14.02	102,397	-0.01(-0.08%)
Nov 03, 2016	14.07	14.11	14.03	14.03	65,274	-0.01(-0.07%)
Nov 02, 2016	14.05	14.07	13.99	14.04	506,540	-0.03(-0.23%)
Nov 01, 2016	14.29	14.31	14.04	14.07	161,208	-0.22(-1.53%)
Oct 31, 2016	14.26	14.35	14.25	14.29	42,539	+0.05(+0.33%)
Oct 28, 2016	14.32	14.33	14.22	14.24	152,246	-0.15(-1.03%)
Oct 27, 2016	14.50	14.50	14.38	14.39	81,270	-0.12(-0.82%)
Oct 26, 2016	14.48	14.56	14.47	14.51	47,304	-0.01(-0.08%)
Oct 25, 2016	14.56	14.58	14.50	14.52	353,683	-0.04(-0.25%)
Oct 24, 2016	14.54	14.57	14.51	14.56	119,090	+0.08(+0.53%)
Oct 21, 2016	14.43	14.50	14.42	14.48	57,979	+0.05(+0.33%)
Oct 20, 2016	14.41	14.45	14.38	14.43	117,886	+0.02(+0.12%)
Oct 19, 2016	14.43	14.48	14.39	14.41	39,462	+0.02(+0.12%)
Oct 18, 2016	14.41	14.43	14.35	14.40	80,121	+0.07(+0.50%)
Oct 17, 2016	14.34	14.35	14.30	14.33	40,465	+0.02(+0.17%)
Oct 14, 2016	14.33	14.41	14.30	14.30	78,599	-0.02(-0.17%)
Oct 13, 2016	14.23	14.40	14.15	14.33	67,007	-0.04(-0.25%)
Oct 12, 2016	14.25	14.38	14.25	14.36	75,833	+0.09(+0.66%)
Oct 11, 2016	14.38	14.38	14.23	14.27	91,241	-0.11(-0.74%)
Oct 10, 2016	14.31	14.44	14.31	14.37	93,164	+0.07(+0.48%)
Oct 07, 2016	14.35	14.41	14.27	14.30	87,598	-0.04(-0.27%)
Oct 06, 2016	14.38	14.41	14.33	14.34	93,346	-0.06(-0.41%)
Oct 05, 2016	14.45	14.47	14.40	14.40	110,524	+0.00(+0.00%)
Oct 04, 2016	14.62	14.65	14.35	14.40	446,326	-0.20(-1.39%)

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.