Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.78	18.78	18.78	0	+0.19(+1.02%)
Dec 29, 2016	18.43	18.64	18.39	18.59	1,324,826	+0.16(+0.87%)
Dec 28, 2016	18.48	18.57	18.37	18.43	850,921	-0.05(-0.27%)
Dec 27, 2016	18.61	18.67	18.39	18.48	1,396,778	-0.17(-0.89%)
Dec 23, 2016		18.64	18.64	18.64	0	-0.03(-0.16%)
Dec 22, 2016	18.46	18.67	18.35	18.67	1,518,878	+0.26(+1.40%)
Dec 21, 2016	18.57	18.64	18.40	18.42	1,465,785	-0.15(-0.83%)
Dec 20, 2016	18.43	18.59	18.38	18.57	1,297,501	+0.07(+0.40%)
Dec 19, 2016	18.49	18.59	18.31	18.50	1,412,415	+0.10(+0.53%)
Dec 16, 2016	18.37	18.51	18.19	18.40	2,800,084	+0.13(+0.74%)
Dec 15, 2016	18.06	18.30	17.98	18.26	3,306,711	-0.17(-0.93%)
Dec 14, 2016	18.90	18.90	18.39	18.43	1,991,378	-0.45(-2.37%)
Dec 13, 2016	18.98	19.04	18.70	18.88	1,573,266	-0.18(-0.93%)
Dec 12, 2016	18.92	19.06	18.88	19.06	1,556,278	+0.05(+0.26%)
Dec 09, 2016	19.01	19.19	18.94	19.01	1,019,286	+0.00(+0.00%)
Dec 08, 2016	18.81	19.06	18.77	19.01	1,863,983	+0.07(+0.39%)
Dec 07, 2016	18.82	18.97	18.74	18.94	2,093,944	+0.11(+0.59%)
Dec 06, 2016	18.67	18.83	18.64	18.83	2,261,020	+0.15(+0.79%)
Dec 05, 2016	18.56	18.74	18.38	18.68	1,870,212	+0.34(+1.84%)
Dec 02, 2016	18.19	18.45	18.18	18.34	2,093,088	+0.20(+1.08%)
Dec 01, 2016	18.35	18.51	18.04	18.15	2,519,515	-0.20(-1.07%)
Nov 30, 2016	18.65	18.70	18.27	18.34	3,794,915	-0.36(-1.93%)
Nov 29, 2016	18.59	18.76	18.59	18.70	1,310,744	+0.16(+0.84%)
Nov 28, 2016	18.35	18.63	18.34	18.55	2,043,498	+0.15(+0.82%)
Nov 25, 2016	18.47	18.93	18.37	18.40	474,752	-0.03(-0.16%)
Nov 23, 2016		18.43	18.43	18.43	0	-0.22(-1.16%)
Nov 22, 2016	18.46	18.70	18.31	18.64	2,868,615	+0.25(+1.37%)
Nov 21, 2016	18.19	18.46	18.19	18.39	1,789,161	+0.22(+1.22%)
Nov 18, 2016	18.25	18.29	18.10	18.17	1,552,142	-0.01(-0.07%)
Nov 17, 2016	18.21	18.22	18.03	18.18	2,128,546	+0.04(+0.23%)
Nov 16, 2016	18.04	18.16	17.90	18.14	2,407,473	+0.10(+0.57%)
Nov 15, 2016	18.06	18.16	17.69	18.04	4,271,549	-0.02(-0.13%)
Nov 14, 2016	17.90	18.07	17.76	18.06	4,242,830	+0.10(+0.54%)
Nov 11, 2016	18.11	18.31	17.96	17.96	2,898,279	-0.16(-0.90%)
Nov 10, 2016	18.68	18.84	17.96	18.13	4,297,749	-0.54(-2.87%)
Nov 09, 2016	18.56	18.94	18.50	18.66	2,765,625	-0.54(-2.82%)
Nov 08, 2016	19.07	19.33	19.07	19.20	1,509,915	+0.10(+0.54%)
Nov 07, 2016	19.02	19.27	19.02	19.10	1,049,073	+0.26(+1.40%)
Nov 04, 2016	18.81	19.03	18.67	18.84	984,677	+0.08(+0.42%)
Nov 03, 2016	18.98	19.00	18.73	18.76	1,405,100	-0.28(-1.45%)
Nov 02, 2016	19.28	19.42	19.02	19.03	1,461,246	-0.22(-1.16%)
Nov 01, 2016	19.74	19.76	19.25	19.26	1,148,942	-0.48(-2.44%)
Oct 31, 2016	19.51	19.74	19.39	19.74	760,063	+0.32(+1.67%)
Oct 28, 2016	19.33	19.48	19.32	19.41	898,206	+0.11(+0.59%)
Oct 27, 2016	19.55	19.63	19.21	19.30	1,294,415	-0.32(-1.65%)
Oct 26, 2016	19.66	19.66	19.38	19.62	1,200,056	-0.06(-0.31%)
Oct 25, 2016	19.80	19.80	19.63	19.68	831,032	-0.10(-0.52%)
Oct 24, 2016	19.71	20.01	19.69	19.78	1,411,280	+0.01(+0.06%)
Oct 21, 2016	19.81	19.90	19.72	19.77	1,078,530	-0.04(-0.18%)
Oct 20, 2016	19.90	19.93	19.72	19.81	641,625	-0.05(-0.27%)
Oct 19, 2016	19.83	19.91	19.65	19.86	950,160	+0.03(+0.15%)
Oct 18, 2016	19.87	19.98	19.76	19.83	784,457	+0.08(+0.43%)
Oct 17, 2016	19.79	19.84	19.69	19.75	937,129	+0.00(+0.00%)
Oct 14, 2016	19.82	19.85	19.59	19.75	1,251,197	-0.05(-0.27%)
Oct 13, 2016	19.53	19.81	19.44	19.80	1,464,451	+0.28(+1.42%)
Oct 12, 2016	19.40	19.56	19.36	19.53	1,012,838	+0.18(+0.93%)
Oct 11, 2016	19.63	19.63	19.30	19.35	1,080,247	-0.29(-1.47%)
Oct 10, 2016	19.57	19.74	19.52	19.63	886,000	+0.10(+0.52%)
Oct 07, 2016	19.47	19.72	19.32	19.53	2,352,059	+0.19(+0.99%)
Oct 06, 2016	19.26	19.42	19.10	19.34	3,195,074	-0.05(-0.25%)
Oct 05, 2016	19.77	19.83	19.31	19.39	2,820,156	-0.32(-1.62%)
Oct 04, 2016	19.97	19.97	19.53	19.71	1,514,448	-0.23(-1.18%)

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.