Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.30	18.30	18.30	0	-0.01(-0.04%)
Dec 29, 2016	18.28	18.31	18.27	18.31	944,214	+0.03(+0.14%)
Dec 28, 2016	18.26	18.31	18.26	18.28	1,017,580	-0.02(-0.09%)
Dec 27, 2016	18.30	18.32	18.29	18.30	1,073,142	-0.01(-0.04%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.05(+0.29%)
Dec 22, 2016	18.27	18.27	18.23	18.25	2,563,926	+0.01(+0.04%)
Dec 21, 2016	18.23	18.25	18.22	18.25	1,481,796	+0.02(+0.11%)
Dec 20, 2016	18.22	18.23	18.18	18.23	2,592,952	+0.01(+0.07%)
Dec 19, 2016	18.21	18.23	18.16	18.21	1,527,801	+0.03(+0.18%)
Dec 16, 2016	18.21	18.21	18.17	18.18	883,380	+0.01(+0.04%)
Dec 15, 2016	18.16	18.19	18.14	18.17	883,073	+0.01(+0.07%)
Dec 14, 2016	18.25	18.27	18.16	18.16	1,998,961	-0.09(-0.50%)
Dec 13, 2016	18.23	18.27	18.23	18.25	2,052,844	+0.05(+0.29%)
Dec 12, 2016	18.24	18.26	18.20	18.20	1,060,557	-0.01(-0.07%)
Dec 09, 2016	18.21	18.23	18.17	18.21	2,183,527	+0.04(+0.22%)
Dec 08, 2016	18.16	18.19	18.15	18.17	1,013,740	+0.01(+0.04%)
Dec 07, 2016	18.13	18.21	18.12	18.17	5,870,667	+0.05(+0.25%)
Dec 06, 2016	18.06	18.13	18.06	18.12	1,091,030	+0.07(+0.40%)
Dec 05, 2016	18.04	18.05	18.02	18.05	2,412,274	+0.03(+0.15%)
Dec 02, 2016	17.96	18.07	17.96	18.02	11,170,742	+0.07(+0.37%)
Dec 01, 2016	17.99	18.01	17.94	17.96	3,007,935	-0.04(-0.20%)
Nov 30, 2016	17.99	18.00	17.95	17.99	2,264,436	+0.04(+0.22%)
Nov 29, 2016	17.97	17.97	17.94	17.95	1,054,452	-0.03(-0.18%)
Nov 28, 2016	18.00	18.01	17.97	17.99	2,076,505	-0.02(-0.11%)
Nov 25, 2016	17.99	18.01	17.98	18.00	835,594	+0.03(+0.15%)
Nov 23, 2016		17.98	17.98	17.98	0	-0.06(-0.33%)
Nov 22, 2016	17.94	18.04	17.94	18.04	6,049,223	+0.13(+0.73%)
Nov 21, 2016	17.85	17.93	17.81	17.91	4,858,170	+0.09(+0.48%)
Nov 18, 2016	17.82	17.86	17.80	17.82	2,818,501	+0.01(+0.07%)
Nov 17, 2016	17.82	17.87	17.80	17.81	2,808,733	-0.03(-0.15%)
Nov 16, 2016	17.84	17.86	17.78	17.83	1,121,876	-0.05(-0.29%)
Nov 15, 2016	17.78	17.89	17.78	17.89	2,987,567	+0.12(+0.70%)
Nov 14, 2016	17.63	17.77	17.57	17.76	7,523,898	+0.16(+0.89%)
Nov 11, 2016	17.70	17.72	17.55	17.61	5,179,941	-0.12(-0.70%)
Nov 10, 2016	17.84	17.88	17.73	17.73	2,096,620	-0.14(-0.77%)
Nov 09, 2016	17.89	17.95	17.85	17.87	1,169,464	-0.06(-0.33%)
Nov 08, 2016	17.92	17.96	17.91	17.93	1,420,856	-0.05(-0.29%)
Nov 07, 2016	17.89	17.98	17.89	17.98	8,867,167	+0.17(+0.96%)
Nov 04, 2016	17.83	17.83	17.80	17.81	5,868,231	+0.00(+0.00%)
Nov 03, 2016	17.82	17.84	17.78	17.81	2,537,962	+0.01(+0.07%)
Nov 02, 2016	17.85	17.86	17.79	17.80	4,387,512	-0.07(-0.37%)
Nov 01, 2016	17.92	17.92	17.83	17.86	4,974,634	-0.04(-0.23%)
Oct 31, 2016	17.95	17.96	17.89	17.90	7,733,312	-0.05(-0.25%)
Oct 28, 2016	17.99	18.00	17.94	17.95	878,436	-0.04(-0.22%)
Oct 27, 2016	18.07	18.07	17.97	17.99	2,867,920	-0.07(-0.36%)
Oct 26, 2016	18.10	18.10	18.05	18.05	966,584	-0.05(-0.29%)
Oct 25, 2016	18.11	18.11	18.08	18.10	646,165	-0.01(-0.04%)
Oct 24, 2016	18.11	18.13	18.09	18.11	2,434,005	+0.01(+0.07%)
Oct 21, 2016	18.07	18.10	18.06	18.10	1,885,058	+0.01(+0.07%)
Oct 20, 2016	18.09	18.09	18.06	18.09	992,940	+0.00(+0.00%)
Oct 19, 2016	18.06	18.09	18.03	18.09	1,249,588	+0.05(+0.25%)
Oct 18, 2016	18.02	18.05	18.01	18.04	1,974,780	+0.05(+0.29%)
Oct 17, 2016	18.01	18.03	17.98	17.99	1,967,568	-0.02(-0.11%)
Oct 14, 2016	18.01	18.03	17.99	18.01	1,154,288	+0.03(+0.18%)
Oct 13, 2016	18.00	18.00	17.95	17.97	2,997,249	-0.05(-0.25%)
Oct 12, 2016	17.99	18.03	17.99	18.02	1,396,561	+0.01(+0.07%)
Oct 11, 2016	18.05	18.07	17.99	18.01	1,465,311	-0.07(-0.36%)
Oct 10, 2016	18.03	18.08	18.03	18.07	1,489,345	+0.05(+0.25%)
Oct 07, 2016	17.99	18.03	17.97	18.03	1,421,967	+0.04(+0.22%)
Oct 06, 2016	17.98	17.99	17.96	17.99	559,060	+0.01(+0.07%)
Oct 05, 2016	17.97	17.98	17.92	17.97	2,214,863	+0.03(+0.15%)
Oct 04, 2016	17.97	17.98	17.92	17.95	1,110,731	+0.00(+0.00%)

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.