Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.66	18.66	18.66	0	-0.11(-0.59%)
Dec 29, 2016	18.55	18.80	18.47	18.77	320,419	+0.25(+1.34%)
Dec 28, 2016	18.91	18.91	18.47	18.52	254,145	-0.30(-1.61%)
Dec 27, 2016	18.83	19.21	18.69	18.83	447,613	-0.06(-0.29%)
Dec 23, 2016		18.88	18.88	18.88	0	+0.22(+1.18%)
Dec 22, 2016	18.83	18.83	18.47	18.66	285,427	-0.22(-1.17%)
Dec 21, 2016	18.72	18.91	18.33	18.88	447,962	+0.11(+0.59%)
Dec 20, 2016	18.24	18.85	18.09	18.77	908,087	+0.72(+3.97%)
Dec 19, 2016	17.42	18.11	17.36	18.05	755,994	+0.64(+3.66%)
Dec 16, 2016	17.34	17.43	17.05	17.42	894,643	+0.21(+1.23%)
Dec 15, 2016	16.51	17.23	16.30	17.20	634,532	+0.80(+4.85%)
Dec 14, 2016	16.38	16.94	16.35	16.41	1,039,186	+0.40(+2.49%)
Dec 13, 2016	15.82	16.04	15.61	16.01	652,833	+0.32(+2.03%)
Dec 12, 2016	15.88	15.93	15.53	15.69	265,354	-0.16(-1.01%)
Dec 09, 2016	15.96	16.04	15.78	15.85	277,487	-0.08(-0.50%)
Dec 08, 2016	16.01	16.17	15.59	15.93	574,566	+0.05(+0.33%)
Dec 07, 2016	15.45	15.98	15.45	15.88	399,520	+0.45(+2.93%)
Dec 06, 2016	15.43	15.56	15.27	15.43	466,712	+0.13(+0.87%)
Dec 05, 2016	15.43	15.61	15.27	15.29	379,475	+0.03(+0.17%)
Dec 02, 2016	15.24	15.45	15.21	15.27	620,221	-0.05(-0.35%)
Dec 01, 2016	15.59	15.61	15.24	15.32	195,763	-0.19(-1.20%)
Nov 30, 2016	15.27	15.51	15.07	15.51	223,052	+0.35(+2.28%)
Nov 29, 2016	15.03	15.45	15.00	15.16	238,672	+0.19(+1.24%)
Nov 28, 2016	15.66	15.66	14.97	14.97	280,745	-0.82(-5.21%)
Nov 25, 2016	15.56	15.80	15.43	15.80	67,733	+0.35(+2.23%)
Nov 23, 2016		15.45	15.45	15.45	0	+0.00(+0.00%)
Nov 22, 2016	15.45	15.53	15.40	15.45	262,069	+0.05(+0.34%)
Nov 21, 2016	15.37	15.43	15.19	15.40	213,930	+0.03(+0.17%)
Nov 18, 2016	15.03	15.53	15.03	15.37	251,064	+0.33(+2.19%)
Nov 17, 2016	15.23	15.28	14.96	15.04	189,166	-0.08(-0.52%)
Nov 16, 2016	14.89	15.25	14.85	15.12	257,215	+0.16(+1.05%)
Nov 15, 2016	14.83	15.15	14.73	14.96	335,098	+0.05(+0.35%)
Nov 14, 2016	14.86	15.57	14.70	14.91	686,543	+0.26(+1.79%)
Nov 11, 2016	14.49	14.75	14.31	14.65	331,197	+0.26(+1.82%)
Nov 10, 2016	14.05	15.02	13.76	14.39	397,779	+0.63(+4.58%)
Nov 09, 2016	13.60	14.07	13.34	13.76	523,820	+0.26(+1.95%)
Nov 08, 2016	13.26	13.49	13.07	13.49	155,595	+0.24(+1.78%)
Nov 07, 2016	13.39	14.39	13.18	13.26	178,118	+0.21(+1.61%)
Nov 04, 2016	12.76	13.18	12.76	13.05	178,560	+0.21(+1.64%)
Nov 03, 2016	13.00	13.10	12.81	12.84	95,841	-0.11(-0.81%)
Nov 02, 2016	13.21	13.24	12.92	12.94	92,217	-0.39(-2.95%)
Nov 01, 2016	13.42	13.60	13.21	13.34	170,736	+0.00(+0.00%)
Oct 31, 2016	13.73	13.73	13.23	13.34	158,631	-0.39(-2.87%)
Oct 28, 2016	13.86	14.07	13.47	13.73	144,850	-0.08(-0.57%)
Oct 27, 2016	14.39	14.86	13.44	13.81	299,238	+0.74(+5.62%)
Oct 26, 2016	13.05	13.31	13.05	13.07	114,387	-0.11(-0.80%)
Oct 25, 2016	13.23	13.23	12.94	13.18	164,544	+0.03(+0.20%)
Oct 24, 2016	13.28	13.36	13.02	13.15	80,731	-0.03(-0.20%)
Oct 21, 2016	12.81	13.23	12.71	13.18	87,201	+0.18(+1.41%)
Oct 20, 2016	12.97	13.23	12.89	13.00	102,231	-0.03(-0.20%)
Oct 19, 2016	12.86	13.10	12.79	13.02	96,211	+0.21(+1.64%)
Oct 18, 2016	13.00	13.00	12.73	12.81	91,566	+0.08(+0.62%)
Oct 17, 2016	12.89	12.97	12.69	12.73	70,060	-0.18(-1.42%)
Oct 14, 2016	12.73	13.00	12.58	12.92	114,481	+0.29(+2.29%)
Oct 13, 2016	12.71	12.84	12.39	12.63	224,068	-0.42(-3.22%)
Oct 12, 2016	13.26	13.39	13.02	13.05	152,388	-0.24(-1.78%)
Oct 11, 2016	13.47	13.60	13.26	13.28	178,222	-0.26(-1.94%)
Oct 10, 2016	13.73	13.78	13.47	13.55	135,040	-0.10(-0.73%)
Oct 07, 2016	13.77	13.85	13.57	13.65	167,418	-0.13(-0.95%)
Oct 06, 2016	13.85	13.95	13.74	13.78	80,032	-0.09(-0.64%)
Oct 05, 2016	13.81	13.98	13.77	13.87	108,624	+0.18(+1.34%)
Oct 04, 2016	13.89	13.94	13.67	13.68	143,102	-0.14(-0.99%)

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.