Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.98	14.98	14.98	0	+0.01(+0.05%)
Dec 29, 2016	14.92	14.99	14.92	14.97	115,722	+0.01(+0.05%)
Dec 28, 2016	14.92	14.98	14.92	14.96	66,677	-0.01(-0.05%)
Dec 27, 2016	14.73	14.98	14.73	14.97	98,636	+0.06(+0.43%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.09(-0.58%)
Dec 22, 2016	15.01	15.04	14.96	14.99	112,487	-0.01(-0.05%)
Dec 21, 2016	14.99	15.07	14.98	15.00	117,745	-0.08(-0.55%)
Dec 20, 2016	15.06	15.10	14.99	15.08	94,224	+0.06(+0.43%)
Dec 19, 2016	14.90	15.02	14.90	15.02	70,558	+0.10(+0.67%)
Dec 16, 2016	14.92	14.95	14.88	14.92	99,871	+0.01(+0.05%)
Dec 15, 2016	14.99	15.06	14.91	14.91	90,887	-0.20(-1.33%)
Dec 14, 2016	15.13	15.27	15.11	15.11	57,638	-0.03(-0.19%)
Dec 13, 2016	15.04	15.18	15.02	15.14	93,963	+0.00(+0.00%)
Dec 12, 2016	15.16	15.16	14.96	15.14	72,775	-0.04(-0.25%)
Dec 09, 2016	15.08	15.20	15.00	15.18	90,557	+0.05(+0.30%)
Dec 08, 2016	15.10	15.24	14.95	15.13	103,671	-0.07(-0.49%)
Dec 07, 2016	14.95	15.23	14.95	15.21	46,507	+0.23(+1.57%)
Dec 06, 2016	14.82	14.97	14.80	14.97	35,656	+0.17(+1.15%)
Dec 05, 2016	14.92	14.94	14.80	14.80	74,822	-0.17(-1.14%)
Dec 02, 2016	14.77	14.99	14.77	14.97	82,392	+0.14(+0.96%)
Dec 01, 2016	14.84	14.84	14.77	14.83	93,019	-0.09(-0.57%)
Nov 30, 2016	14.87	14.92	14.76	14.92	77,083	+0.01(+0.05%)
Nov 29, 2016	14.76	14.98	14.76	14.91	77,380	+0.11(+0.72%)
Nov 28, 2016	14.90	15.00	14.74	14.80	108,027	-0.08(-0.56%)
Nov 25, 2016	14.95	14.95	14.86	14.89	12,077	-0.00(-0.01%)
Nov 23, 2016		14.89	14.89	14.89	0	-0.03(-0.19%)
Nov 22, 2016	14.84	14.97	14.77	14.92	47,557	+0.07(+0.48%)
Nov 21, 2016	14.74	14.90	14.74	14.84	36,731	+0.08(+0.56%)
Nov 18, 2016	14.92	14.92	14.75	14.76	59,806	-0.10(-0.67%)
Nov 17, 2016	14.87	14.92	14.64	14.86	114,772	-0.06(-0.42%)
Nov 16, 2016	15.05	15.14	14.92	14.92	86,427	-0.05(-0.33%)
Nov 15, 2016	15.07	15.13	14.92	14.97	124,311	+0.18(+1.24%)
Nov 14, 2016	15.26	15.26	14.53	14.79	292,684	-0.44(-2.91%)
Nov 11, 2016	15.34	15.37	15.12	15.23	69,473	-0.12(-0.76%)
Nov 10, 2016	15.56	15.62	15.35	15.35	95,526	-0.27(-1.72%)
Nov 09, 2016	15.60	15.72	15.60	15.62	67,105	-0.13(-0.85%)
Nov 08, 2016	15.56	15.82	15.52	15.75	73,192	+0.19(+1.23%)
Nov 07, 2016	15.53	15.56	15.46	15.56	52,446	+0.08(+0.50%)
Nov 04, 2016	15.49	15.49	15.39	15.48	40,553	+0.07(+0.46%)
Nov 03, 2016	15.34	15.47	15.34	15.41	48,558	-0.04(-0.23%)
Nov 02, 2016	15.37	15.49	15.36	15.45	50,584	+0.08(+0.51%)
Nov 01, 2016	15.38	15.38	15.26	15.37	71,217	+0.07(+0.46%)
Oct 31, 2016	15.50	15.50	15.26	15.30	65,544	-0.17(-1.10%)
Oct 28, 2016	15.53	15.53	15.42	15.47	43,499	-0.06(-0.41%)
Oct 27, 2016	15.50	15.53	15.45	15.53	102,377	+0.01(+0.05%)
Oct 26, 2016	15.58	15.58	15.53	15.53	39,732	-0.06(-0.41%)
Oct 25, 2016	15.61	15.61	15.55	15.59	52,126	+0.01(+0.09%)
Oct 24, 2016	15.65	15.65	15.52	15.58	79,102	-0.03(-0.18%)
Oct 21, 2016	15.44	15.65	15.44	15.60	94,399	+0.13(+0.87%)
Oct 20, 2016	15.49	15.60	15.38	15.47	81,597	+0.03(+0.16%)
Oct 19, 2016	15.25	15.45	15.22	15.44	71,980	+0.33(+2.19%)
Oct 18, 2016	15.11	15.27	15.11	15.11	67,485	-0.01(-0.05%)
Oct 17, 2016	15.34	15.36	15.10	15.12	102,585	-0.30(-1.94%)
Oct 14, 2016	15.61	15.64	15.39	15.42	63,791	-0.23(-1.46%)
Oct 13, 2016	15.87	15.87	15.61	15.65	79,312	-0.19(-1.20%)
Oct 12, 2016	15.87	15.92	15.82	15.84	40,915	-0.06(-0.40%)
Oct 11, 2016	15.92	15.96	15.90	15.90	48,388	-0.09(-0.57%)
Oct 10, 2016	15.97	16.01	15.91	15.99	77,375	+0.03(+0.16%)
Oct 07, 2016	16.06	16.06	15.94	15.97	26,115	-0.04(-0.24%)
Oct 06, 2016	16.04	16.15	16.00	16.01	50,337	-0.06(-0.39%)
Oct 05, 2016	16.11	16.15	16.03	16.07	56,559	-0.08(-0.52%)
Oct 04, 2016	16.12	16.18	15.80	16.16	146,747	+0.01(+0.04%)

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.