Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.25	16.29	16.24	16.27	62,513	+0.00(+0.00%)
Nov 29, 2016	16.22	16.33	16.22	16.27	36,086	+0.05(+0.33%)
Nov 28, 2016	16.35	16.35	16.17	16.22	29,958	-0.05(-0.33%)
Nov 25, 2016	16.24	16.27	16.22	16.27	26,462	+0.07(+0.42%)
Nov 23, 2016		16.20	16.20	16.20	0	-0.05(-0.33%)
Nov 22, 2016	16.20	16.27	16.18	16.26	69,786	+0.18(+1.09%)
Nov 21, 2016	16.09	16.09	16.02	16.08	35,634	+0.08(+0.53%)
Nov 18, 2016	15.96	16.02	15.95	16.00	73,715	-0.02(-0.14%)
Nov 17, 2016	16.06	16.11	16.00	16.02	45,501	-0.03(-0.19%)
Nov 16, 2016	16.06	16.06	15.99	16.05	53,051	-0.11(-0.66%)
Nov 15, 2016	16.09	16.17	16.07	16.16	31,231	+0.19(+1.20%)
Nov 14, 2016	16.05	16.05	15.93	15.96	49,032	-0.18(-1.10%)
Nov 11, 2016	16.10	16.18	16.07	16.14	26,025	-0.14(-0.84%)
Nov 10, 2016		16.36	16.45	16.28	67,753	-0.17(-1.02%)
Nov 09, 2016	16.48	16.50	16.35	16.45	46,980	-0.24(-1.42%)
Nov 08, 2016	16.55	16.69	16.55	16.68	59,491	+0.13(+0.78%)
Nov 07, 2016	16.45	16.56	16.45	16.55	56,518	+0.31(+1.88%)
Nov 04, 2016	16.28	16.33	16.24	16.25	35,349	-0.15(-0.89%)
Nov 03, 2016	16.42	16.47	16.37	16.39	108,275	-0.08(-0.46%)
Nov 02, 2016	16.48	16.48	16.42	16.47	69,919	-0.08(-0.46%)
Nov 01, 2016	16.61	16.63	16.50	16.55	70,517	-0.09(-0.55%)
Oct 31, 2016	16.60	16.64	16.58	16.64	82,163	+0.05(+0.32%)
Oct 28, 2016	16.57	16.65	16.55	16.58	145,560	+0.01(+0.05%)
Oct 27, 2016	16.72	16.72	16.57	16.58	138,145	-0.10(-0.60%)
Oct 26, 2016	16.68	16.72	16.64	16.68	84,286	-0.10(-0.59%)
Oct 25, 2016	16.77	16.81	16.77	16.77	40,626	+0.01(+0.05%)
Oct 24, 2016	16.76	16.79	16.73	16.77	132,422	+0.07(+0.41%)
Oct 21, 2016	16.64	16.70	16.64	16.70	58,693	-0.02(-0.14%)
Oct 20, 2016	16.71	16.75	16.70	16.72	60,272	-0.08(-0.45%)
Oct 19, 2016	16.79	16.83	16.76	16.80	66,961	+0.09(+0.55%)
Oct 18, 2016	16.67	16.74	16.61	16.71	85,215	+0.19(+1.16%)
Oct 17, 2016	16.52	16.56	16.48	16.51	59,459	-0.01(-0.05%)
Oct 14, 2016	16.64	16.64	16.51	16.52	165,717	+0.01(+0.05%)
Oct 13, 2016	16.37	16.51	16.37	16.51	78,152	-0.02(-0.09%)
Oct 12, 2016	16.52	16.58	16.49	16.53	32,055	-0.04(-0.23%)
Oct 11, 2016	16.60	16.60	16.55	16.57	30,933	-0.26(-1.54%)
Oct 10, 2016	16.85	16.87	16.81	16.83	76,415	+0.08(+0.46%)
Oct 07, 2016	16.81	16.81	16.68	16.75	30,108	-0.08(-0.50%)
Oct 06, 2016	16.77	16.85	16.77	16.84	47,455	-0.04(-0.23%)
Oct 05, 2016	16.81	16.90	16.81	16.87	91,697	+0.21(+1.24%)
Oct 04, 2016	16.76	16.81	16.65	16.67	43,321	-0.11(-0.64%)
Oct 03, 2016	16.78	16.82	16.71	16.77	50,369	-0.01(-0.05%)
Sep 30, 2016	16.71	16.84	16.66	16.78	42,917	+0.07(+0.41%)
Sep 29, 2016	16.86	16.86	16.63	16.71	25,425	-0.11(-0.68%)
Sep 28, 2016	16.77	16.84	16.68	16.83	51,770	+0.14(+0.82%)
Sep 27, 2016	16.60	16.70	16.58	16.69	75,517	+0.10(+0.62%)
Sep 26, 2016	16.64	16.64	16.55	16.59	35,079	-0.15(-0.89%)
Sep 23, 2016	16.88	16.88	16.74	16.74	38,810	-0.15(-0.86%)
Sep 22, 2016	16.97	16.97	16.87	16.88	31,242	+0.15(+0.87%)
Sep 21, 2016	16.57	16.76	16.54	16.74	143,846	+0.25(+1.53%)
Sep 20, 2016	16.42	16.53	16.42	16.48	41,140	+0.11(+0.65%)
Sep 19, 2016	16.50	16.50	16.38	16.38	46,205	+0.12(+0.75%)
Sep 16, 2016	16.25	16.26	16.15	16.26	76,062	-0.09(-0.56%)
Sep 15, 2016	16.22	16.37	16.21	16.35	19,221	+0.17(+1.03%)
Sep 14, 2016	16.23	16.32	16.16	16.18	51,159	+0.04(+0.24%)
Sep 13, 2016	16.29	16.29	16.12	16.14	66,919	-0.34(-2.06%)
Sep 12, 2016	16.28	16.50	16.21	16.48	39,302	+0.07(+0.42%)
Sep 09, 2016	16.51	16.52	16.41	16.41	37,868	-0.39(-2.31%)
Sep 08, 2016	16.84	16.84	16.77	16.80	46,533	-0.11(-0.64%)
Sep 07, 2016	16.89	16.92	16.85	16.91	70,068	+0.01(+0.04%)
Sep 06, 2016	16.80	16.92	16.68	16.90	38,306	+0.30(+1.79%)
Sep 02, 2016	16.54	16.60	16.60	16.60	20,184	+0.16(+0.97%)

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.

(NQ: )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(NQ: )

Historical Prices

Sections

Services

Contact Information