Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.57	15.57	15.57	0	+0.07(+0.46%)
Dec 29, 2016	15.47	15.55	15.44	15.50	259,342	+0.03(+0.21%)
Dec 28, 2016	15.54	15.59	15.42	15.46	315,568	-0.10(-0.62%)
Dec 27, 2016	15.54	15.56	15.48	15.56	314,931	+0.00(+0.00%)
Dec 23, 2016		15.56	15.56	15.56	0	+0.01(+0.04%)
Dec 22, 2016	15.50	15.55	15.42	15.55	278,427	+0.04(+0.25%)
Dec 21, 2016	15.46	15.53	15.42	15.51	234,293	+0.10(+0.67%)
Dec 20, 2016	15.40	15.50	15.35	15.41	229,171	+0.06(+0.38%)
Dec 19, 2016	15.38	15.50	15.34	15.35	155,312	-0.08(-0.50%)
Dec 16, 2016	15.44	15.47	15.33	15.43	161,948	+0.06(+0.38%)
Dec 15, 2016	15.48	15.50	15.28	15.37	200,241	-0.06(-0.42%)
Dec 14, 2016	15.51	15.51	15.39	15.44	109,632	-0.06(-0.42%)
Dec 13, 2016	15.49	15.50	15.37	15.50	154,123	+0.06(+0.38%)
Dec 12, 2016	15.46	15.48	15.40	15.44	155,637	+0.02(+0.13%)
Dec 09, 2016	15.42	15.48	15.39	15.42	252,701	-0.03(-0.21%)
Dec 08, 2016	15.46	15.48	15.38	15.46	178,405	+0.08(+0.54%)
Dec 07, 2016	15.35	15.46	15.35	15.37	126,165	+0.03(+0.21%)
Dec 06, 2016	15.33	15.38	15.30	15.34	70,414	+0.05(+0.34%)
Dec 05, 2016	15.30	15.34	15.16	15.29	119,029	+0.05(+0.34%)
Dec 02, 2016	15.33	15.33	15.22	15.24	138,315	-0.06(-0.42%)
Dec 01, 2016	15.26	15.32	15.22	15.30	133,477	+0.00(+0.01%)
Nov 30, 2016	15.31	15.34	15.23	15.30	82,341	+0.02(+0.13%)
Nov 29, 2016	15.30	15.34	15.21	15.28	77,772	-0.01(-0.08%)
Nov 28, 2016	15.29	15.32	15.25	15.29	76,721	+0.01(+0.04%)
Nov 25, 2016	15.25	15.32	15.22	15.29	56,899	+0.04(+0.25%)
Nov 23, 2016		15.25	15.25	15.25	0	-0.09(-0.59%)
Nov 22, 2016	15.36	15.37	15.25	15.34	126,092	+0.03(+0.17%)
Nov 21, 2016	15.21	15.40	15.21	15.31	5,120,569	+0.12(+0.80%)
Nov 18, 2016	15.09	15.31	15.09	15.19	114,090	+0.01(+0.04%)
Nov 17, 2016	15.24	15.27	15.17	15.18	238,300	-0.05(-0.34%)
Nov 16, 2016	15.20	15.29	15.14	15.24	205,663	+0.05(+0.34%)
Nov 15, 2016	15.20	15.23	15.09	15.18	127,197	+0.14(+0.95%)
Nov 14, 2016	14.86	15.08	14.77	15.04	1,487,198	+0.13(+0.89%)
Nov 11, 2016	15.18	15.18	14.75	14.91	5,209,102	-0.29(-1.90%)
Nov 10, 2016	15.47	15.47	15.09	15.20	521,397	-0.28(-1.78%)
Nov 09, 2016	15.45	15.54	15.45	15.47	90,388	-0.08(-0.49%)
Nov 08, 2016	15.57	15.60	15.52	15.55	131,119	-0.03(-0.21%)
Nov 07, 2016	15.54	15.61	15.49	15.58	247,393	+0.06(+0.41%)
Nov 04, 2016	15.49	15.54	15.46	15.52	60,082	+0.00(+0.00%)
Nov 03, 2016	15.57	15.57	15.45	15.52	124,986	+0.01(+0.04%)
Nov 02, 2016	15.49	15.54	15.41	15.51	805,278	+0.00(+0.00%)
Nov 01, 2016	15.55	15.61	15.47	15.51	220,980	-0.05(-0.35%)
Oct 31, 2016	15.57	15.57	15.52	15.56	137,243	+0.01(+0.04%)
Oct 28, 2016	15.55	15.56	15.50	15.56	113,460	-0.01(-0.08%)
Oct 27, 2016	15.56	15.58	15.51	15.57	65,802	+0.01(+0.08%)
Oct 26, 2016	15.65	15.65	15.54	15.56	161,347	-0.09(-0.57%)
Oct 25, 2016	15.64	15.68	15.61	15.65	90,681	+0.01(+0.08%)
Oct 24, 2016	15.62	15.64	15.57	15.64	63,190	+0.03(+0.20%)
Oct 21, 2016	15.60	15.62	15.57	15.60	57,348	+0.05(+0.33%)
Oct 20, 2016	15.60	15.61	15.54	15.55	112,040	-0.02(-0.12%)
Oct 19, 2016	15.53	15.60	15.52	15.57	89,902	+0.07(+0.45%)
Oct 18, 2016	15.53	15.58	15.50	15.50	109,645	+0.03(+0.16%)
Oct 17, 2016	15.55	15.60	15.47	15.48	349,793	-0.06(-0.37%)
Oct 14, 2016	15.59	15.62	15.53	15.53	105,022	-0.05(-0.33%)
Oct 13, 2016	15.58	15.62	15.53	15.58	218,965	-0.01(-0.08%)
Oct 12, 2016	15.58	15.62	15.56	15.60	793,891	-0.03(-0.16%)
Oct 11, 2016	15.64	15.65	15.56	15.62	52,816	+0.03(+0.16%)
Oct 10, 2016	15.64	15.67	15.58	15.60	78,504	-0.05(-0.33%)
Oct 07, 2016	15.62	15.65	15.62	15.65	63,880	+0.00(+0.00%)
Oct 06, 2016	15.62	15.67	15.57	15.65	51,120	+0.08(+0.49%)
Oct 05, 2016	15.64	15.67	15.56	15.57	184,879	-0.04(-0.29%)
Oct 04, 2016	15.62	15.68	15.58	15.62	95,585	-0.02(-0.12%)

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.