Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.95	18.95	18.95	0	+0.15(+0.80%)
Dec 29, 2016	18.70	18.83	18.70	18.80	89,927	+0.27(+1.46%)
Dec 28, 2016	18.52	18.62	18.50	18.53	106,286	-0.11(-0.59%)
Dec 27, 2016	18.52	18.67	18.50	18.64	108,892	+0.14(+0.76%)
Dec 23, 2016		18.50	18.50	18.50	0	-0.15(-0.80%)
Dec 22, 2016	18.78	18.79	18.59	18.65	215,100	-0.37(-1.95%)
Dec 21, 2016	19.14	19.19	19.01	19.02	86,612	-0.06(-0.31%)
Dec 20, 2016	18.92	19.10	18.92	19.08	134,493	+0.13(+0.69%)
Dec 19, 2016	18.96	19.06	18.93	18.95	105,684	+0.01(+0.05%)
Dec 16, 2016	18.93	19.00	18.85	18.94	112,384	+0.05(+0.24%)
Dec 15, 2016	18.93	18.99	18.82	18.89	107,748	+0.00(+0.03%)
Dec 14, 2016	19.37	19.44	18.86	18.89	106,407	-0.79(-4.01%)
Dec 13, 2016	19.57	19.75	19.57	19.68	97,630	+0.03(+0.15%)
Dec 12, 2016	19.54	19.70	19.50	19.65	110,161	-0.27(-1.36%)
Dec 09, 2016	19.37	19.95	19.36	19.92	72,013	+1.09(+5.79%)
Dec 08, 2016	18.98	19.02	18.71	18.83	85,443	-0.46(-2.36%)
Dec 07, 2016	19.05	19.33	19.05	19.29	82,158	+0.14(+0.73%)
Dec 06, 2016	18.94	19.18	18.94	19.14	75,335	+0.17(+0.90%)
Dec 05, 2016	18.83	19.00	18.76	18.98	124,699	+0.23(+1.20%)
Dec 02, 2016	18.70	18.81	18.64	18.75	196,890	-0.32(-1.70%)
Dec 01, 2016	19.05	19.13	18.95	19.07	96,585	+0.07(+0.39%)
Nov 30, 2016	19.11	19.11	18.92	19.00	78,450	-0.05(-0.24%)
Nov 29, 2016	18.98	19.14	18.96	19.05	160,027	+0.43(+2.31%)
Nov 28, 2016	18.69	18.71	18.61	18.61	112,122	-0.08(-0.40%)
Nov 25, 2016	18.75	18.76	18.65	18.69	177,252	-0.12(-0.64%)
Nov 23, 2016		18.81	18.81	18.81	0	-0.42(-2.18%)
Nov 22, 2016	19.26	19.30	19.11	19.23	769,274	-0.07(-0.36%)
Nov 21, 2016	19.30	19.34	19.17	19.30	97,293	-0.05(-0.26%)
Nov 18, 2016	19.68	19.72	19.35	19.35	140,544	-0.97(-4.79%)
Nov 17, 2016	20.34	20.37	20.26	20.32	94,757	-0.14(-0.67%)
Nov 16, 2016	20.51	20.61	20.36	20.46	119,350	-0.13(-0.63%)
Nov 15, 2016	20.60	20.60	20.46	20.59	129,924	-0.47(-2.23%)
Nov 14, 2016	20.89	21.09	20.84	21.06	66,553	-0.12(-0.59%)
Nov 11, 2016	21.45	21.50	21.10	21.18	42,353	-0.32(-1.47%)
Nov 10, 2016	21.26	21.50	21.11	21.50	57,804	+1.27(+6.28%)
Nov 09, 2016	19.36	20.35	19.36	20.23	130,757	+0.38(+1.91%)
Nov 08, 2016	19.88	19.90	19.71	19.85	100,592	-0.12(-0.63%)
Nov 07, 2016	20.11	20.11	19.93	19.98	66,723	+0.02(+0.08%)
Nov 04, 2016	20.05	20.14	19.96	19.96	59,073	-0.21(-1.04%)
Nov 03, 2016	20.24	20.30	20.14	20.17	64,003	+0.06(+0.30%)
Nov 02, 2016	20.23	20.25	20.11	20.11	62,432	-0.11(-0.54%)
Nov 01, 2016	20.32	20.32	20.08	20.22	58,317	+0.05(+0.27%)
Oct 31, 2016	20.11	20.20	20.04	20.16	47,220	+0.12(+0.62%)
Oct 28, 2016	20.08	20.10	19.96	20.04	49,316	-0.01(-0.05%)
Oct 27, 2016	19.96	20.05	19.94	20.05	48,567	+0.24(+1.21%)
Oct 26, 2016	19.80	19.86	19.74	19.81	32,542	-0.08(-0.40%)
Oct 25, 2016	19.98	19.99	19.80	19.89	57,228	-0.22(-1.12%)
Oct 24, 2016	20.19	20.22	20.05	20.11	60,191	-0.11(-0.52%)
Oct 21, 2016	20.01	20.25	19.97	20.22	44,729	+0.03(+0.15%)
Oct 20, 2016	20.13	20.22	20.04	20.19	124,531	-0.05(-0.27%)
Oct 19, 2016	20.23	20.27	20.15	20.25	36,224	+0.10(+0.47%)
Oct 18, 2016	20.16	20.20	20.05	20.15	41,607	+0.27(+1.36%)
Oct 17, 2016	19.93	19.93	19.81	19.88	105,106	-0.16(-0.80%)
Oct 14, 2016	20.09	20.14	19.96	20.04	38,939	-0.01(-0.05%)
Oct 13, 2016	19.83	20.08	19.68	20.05	90,778	-0.03(-0.15%)
Oct 12, 2016	20.05	20.15	20.02	20.08	30,889	+0.00(+0.00%)
Oct 11, 2016	20.35	20.35	20.03	20.08	39,842	-0.35(-1.71%)
Oct 10, 2016	20.55	20.56	20.41	20.43	53,164	+0.19(+0.93%)
Oct 07, 2016	20.15	20.28	20.01	20.24	42,933	+0.02(+0.10%)
Oct 06, 2016	20.21	20.25	20.16	20.22	41,637	-0.13(-0.63%)
Oct 05, 2016	20.16	20.38	20.13	20.35	110,469	+0.27(+1.34%)
Oct 04, 2016	20.10	20.20	20.03	20.08	78,484	+0.28(+1.43%)

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.