Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.58	14.58	14.58	0	+0.02(+0.11%)
Dec 29, 2016	14.60	14.61	14.57	14.57	2,853	-0.02(-0.10%)
Dec 28, 2016	14.60	14.60	14.58	14.58	713	-0.14(-0.98%)
Dec 27, 2016	14.74	14.75	14.72	14.73	2,716	+0.04(+0.29%)
Dec 23, 2016		14.68	14.68	14.68	0	+0.03(+0.18%)
Dec 22, 2016	14.66	14.66	14.65	14.66	3,261	-0.08(-0.52%)
Dec 21, 2016	14.74	14.74	14.73	14.73	301	+0.02(+0.12%)
Dec 20, 2016	14.75	14.77	14.72	14.72	1,884	+0.02(+0.13%)
Dec 19, 2016	14.70	14.71	14.66	14.70	5,073	+0.04(+0.30%)
Dec 16, 2016	14.69	14.70	14.65	14.65	4,224	-0.06(-0.40%)
Dec 15, 2016	14.77	14.77	14.70	14.71	3,833	+0.05(+0.34%)
Dec 14, 2016	14.77	14.78	14.64	14.66	1,582	-0.14(-0.98%)
Dec 13, 2016	14.82	14.85	14.78	14.81	15,773	+0.07(+0.49%)
Dec 12, 2016	14.78	14.78	14.72	14.73	22,702	-0.04(-0.24%)
Dec 09, 2016	14.77	14.77	14.73	14.77	6,482	+0.19(+1.30%)
Dec 08, 2016	14.58	14.58	14.58	14.58	698	-0.02(-0.12%)
Dec 07, 2016	14.46	14.64	14.46	14.60	7,859	+0.22(+1.51%)
Dec 06, 2016	14.35	14.40	14.35	14.38	3,018	+0.04(+0.25%)
Dec 05, 2016	14.39	14.39	14.35	14.35	2,009	+0.05(+0.38%)
Dec 02, 2016	14.32	14.32	14.24	14.29	6,072	+0.07(+0.47%)
Dec 01, 2016	14.25	14.25	14.22	14.22	753	-0.08(-0.56%)
Nov 30, 2016	14.31	14.35	14.31	14.31	813	-0.04(-0.28%)
Nov 29, 2016	14.34	14.35	14.34	14.35	1,285	+0.01(+0.06%)
Nov 28, 2016	14.35	14.35	14.33	14.34	3,056	-0.05(-0.38%)
Nov 25, 2016	14.39	14.39	14.39	14.39	823	+0.08(+0.59%)
Nov 23, 2016		14.31	14.31	14.31	0	+0.01(+0.09%)
Nov 22, 2016	14.25	14.29	14.25	14.29	1,330	+0.03(+0.20%)
Nov 21, 2016	14.24	14.26	14.24	14.26	2,456	+0.09(+0.64%)
Nov 18, 2016	14.14	14.17	14.14	14.17	1,765	-0.01(-0.06%)
Nov 17, 2016		14.18	14.15	14.18	6,506	+0.07(+0.48%)
Nov 15, 2016		14.12	14.12	14.12	271	+0.03(+0.23%)
Nov 14, 2016	14.08	14.08	14.05	14.08	1,480	+0.06(+0.45%)
Nov 11, 2016	13.93	14.02	13.93	14.02	919	+0.06(+0.45%)
Nov 10, 2016	13.99	13.99	13.96	13.96	2,220	+0.01(+0.06%)
Nov 09, 2016	13.78	13.97	13.69	13.95	4,988	+0.16(+1.13%)
Nov 08, 2016	13.70	13.79	13.70	13.79	1,229	+0.11(+0.84%)
Nov 07, 2016	13.68	13.71	13.68	13.68	2,356	+0.17(+1.27%)
Nov 04, 2016	13.51	13.51	13.51	13.51	452	+0.06(+0.47%)
Nov 03, 2016	13.46	13.48	13.44	13.44	1,688	-0.10(-0.73%)
Nov 02, 2016	13.58	13.58	13.54	13.54	1,344	-0.05(-0.35%)
Nov 01, 2016	13.60	13.60	13.59	13.59	3,844	-0.15(-1.10%)
Oct 31, 2016	13.74	13.74	13.74	13.74	420	-0.03(-0.20%)
Oct 28, 2016	13.72	13.78	13.72	13.77	984	+0.11(+0.79%)
Oct 27, 2016	13.68	13.69	13.66	13.66	3,741	-0.03(-0.21%)
Oct 26, 2016	13.70	13.77	13.69	13.69	2,748	-0.14(-1.03%)
Oct 24, 2016	14.49	13.83	13.83	13.83	1	+0.03(+0.20%)
Oct 21, 2016	13.73	13.83	13.72	13.80	2,008	+0.01(+0.07%)
Oct 20, 2016	13.82	13.82	13.75	13.79	2,047	-0.05(-0.39%)
Oct 19, 2016	13.84	13.85	13.82	13.85	5,786	+0.07(+0.52%)
Oct 18, 2016	13.77	13.79	13.77	13.78	2,460	+0.06(+0.46%)
Oct 17, 2016	13.71	13.71	13.71	13.71	687	-0.07(-0.52%)
Oct 14, 2016	13.84	13.84	13.78	13.79	1,628	-0.02(-0.13%)
Oct 13, 2016	13.64	13.80	13.64	13.80	2,667	-0.04(-0.26%)
Oct 12, 2016	13.78	13.84	13.78	13.84	2,406	+0.10(+0.70%)
Oct 11, 2016	14.00	14.00	13.74	13.74	4,183	-0.28(-2.02%)
Oct 10, 2016	14.03	14.03	14.03	14.03	509	+0.06(+0.46%)
Oct 07, 2016	13.99	13.99	13.96	13.96	369	+0.01(+0.07%)
Oct 06, 2016	13.95	13.95	13.95	13.95	327	-0.11(-0.80%)
Oct 05, 2016	14.00	14.07	14.00	14.07	678	+0.10(+0.71%)
Oct 04, 2016	14.02	14.02	13.97	13.97	587	-0.04(-0.32%)

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.