Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		13.58	13.58	13.58	0	+0.11(+0.85%)
Dec 29, 2016	13.24	13.47	13.17	13.47	1,068,130	+0.25(+1.90%)
Dec 28, 2016	13.33	13.36	13.12	13.22	702,535	-0.11(-0.81%)
Dec 27, 2016	13.23	13.39	13.17	13.32	940,322	+0.09(+0.70%)
Dec 23, 2016		13.23	13.23	13.23	0	+0.09(+0.71%)
Dec 22, 2016	13.19	13.24	12.99	13.14	1,141,371	-0.11(-0.81%)
Dec 21, 2016	13.47	13.67	13.23	13.24	1,448,809	-0.21(-1.60%)
Dec 20, 2016	13.47	13.64	13.34	13.46	1,111,268	-0.07(-0.53%)
Dec 19, 2016	13.35	13.67	13.32	13.53	1,234,297	+0.32(+2.38%)
Dec 16, 2016	13.07	13.22	12.94	13.22	2,718,448	+0.31(+2.39%)
Dec 15, 2016	13.04	13.18	12.87	12.91	1,231,815	-0.17(-1.31%)
Dec 14, 2016	13.57	13.57	13.07	13.08	1,037,423	-0.46(-3.39%)
Dec 13, 2016	13.65	13.67	13.40	13.54	998,199	-0.04(-0.32%)
Dec 12, 2016	13.48	13.64	13.47	13.58	866,383	+0.04(+0.26%)
Dec 09, 2016	13.46	13.69	13.36	13.55	1,179,139	+0.05(+0.37%)
Dec 08, 2016	13.07	13.55	13.07	13.50	1,242,013	+0.21(+1.56%)
Dec 07, 2016	13.04	13.32	13.04	13.29	1,036,360	+0.34(+2.60%)
Dec 06, 2016	12.89	13.02	12.87	12.95	983,316	+0.11(+0.84%)
Dec 05, 2016	12.74	12.88	12.64	12.84	1,335,593	+0.10(+0.79%)
Dec 02, 2016	12.74	12.96	12.62	12.74	1,947,601	+0.16(+1.31%)
Dec 01, 2016	12.82	12.88	12.38	12.58	2,060,441	-0.40(-3.09%)
Nov 30, 2016	13.04	13.08	12.85	12.98	1,633,906	-0.29(-2.21%)
Nov 29, 2016	13.14	13.35	13.14	13.27	1,533,557	+0.12(+0.93%)
Nov 28, 2016	13.31	13.45	13.13	13.15	1,297,184	-0.09(-0.70%)
Nov 25, 2016	13.15	13.42	13.14	13.24	878,689	+0.13(+0.98%)
Nov 23, 2016		13.12	13.12	13.12	0	+0.11(+0.83%)
Nov 22, 2016	12.97	13.07	12.90	13.01	1,744,092	+0.11(+0.89%)
Nov 21, 2016	12.90	13.03	12.83	12.89	1,056,851	+0.04(+0.28%)
Nov 18, 2016	12.84	12.92	12.70	12.86	1,007,354	+0.08(+0.62%)
Nov 17, 2016	12.94	13.07	12.76	12.78	1,143,295	-0.11(-0.83%)
Nov 16, 2016	12.85	12.96	12.77	12.89	1,539,271	+0.05(+0.39%)
Nov 15, 2016	13.03	13.22	12.77	12.84	1,371,263	-0.12(-0.94%)
Nov 14, 2016	12.66	12.99	12.54	12.96	2,037,261	+0.24(+1.86%)
Nov 11, 2016	12.48	12.94	12.48	12.72	3,909,997	+0.21(+1.66%)
Nov 10, 2016	13.02	13.16	12.26	12.51	3,701,661	-0.47(-3.59%)
Nov 09, 2016	13.33	13.40	12.96	12.98	2,669,335	-0.73(-5.33%)
Nov 08, 2016	13.73	13.78	13.54	13.71	1,079,930	-0.01(-0.10%)
Nov 07, 2016	13.77	13.88	13.52	13.72	1,612,036	+0.44(+3.29%)
Nov 04, 2016	13.06	13.34	12.98	13.29	1,640,903	+0.28(+2.15%)
Nov 03, 2016	13.09	13.19	12.92	13.01	1,649,729	-0.24(-1.84%)
Nov 02, 2016	13.98	14.03	13.25	13.25	1,745,235	-0.54(-3.95%)
Nov 01, 2016	14.04	14.15	13.77	13.80	1,533,577	-0.37(-2.58%)
Oct 31, 2016	13.94	14.22	13.86	14.16	2,443,571	+0.27(+1.91%)
Oct 28, 2016	13.95	14.02	13.81	13.90	1,830,352	-0.03(-0.21%)
Oct 27, 2016	14.22	14.23	13.90	13.93	1,575,016	-0.37(-2.60%)
Oct 26, 2016	14.61	14.61	14.27	14.30	871,134	-0.40(-2.73%)
Oct 25, 2016	14.66	14.74	14.57	14.70	738,663	-0.01(-0.10%)
Oct 24, 2016	14.68	14.81	14.62	14.71	571,064	+0.10(+0.69%)
Oct 21, 2016	14.48	14.70	14.48	14.61	781,903	+0.04(+0.30%)
Oct 20, 2016	14.52	14.61	14.46	14.57	626,450	+0.04(+0.25%)
Oct 19, 2016	14.67	14.73	14.51	14.53	980,256	-0.13(-0.88%)
Oct 18, 2016	14.56	14.75	14.50	14.66	861,165	+0.19(+1.29%)
Oct 17, 2016	14.45	14.71	14.43	14.48	916,875	+0.04(+0.25%)
Oct 14, 2016	14.47	14.61	14.30	14.44	762,624	-0.11(-0.74%)
Oct 13, 2016	14.29	14.62	14.29	14.55	1,107,569	+0.26(+1.80%)
Oct 12, 2016	14.11	14.32	14.02	14.29	807,739	+0.21(+1.48%)
Oct 11, 2016	14.14	14.28	14.05	14.08	933,721	-0.11(-0.81%)
Oct 10, 2016	14.06	14.27	14.06	14.20	1,727,943	+0.11(+0.81%)
Oct 07, 2016	14.11	14.33	13.95	14.08	1,841,586	+0.02(+0.15%)
Oct 06, 2016	13.97	14.08	13.65	14.06	2,426,830	+0.01(+0.05%)
Oct 05, 2016	14.63	14.70	14.03	14.05	1,692,574	-0.52(-3.54%)
Oct 04, 2016	14.86	14.86	14.48	14.57	1,688,977	-0.33(-2.19%)

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.