Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.69	17.69	17.69	0	-0.17(-0.97%)
Dec 29, 2016	17.85	17.96	17.81	17.87	3,048,465	+0.08(+0.47%)
Dec 28, 2016	17.96	18.06	17.78	17.78	2,914,158	-0.17(-0.97%)
Dec 27, 2016	17.90	18.10	17.85	17.96	1,833,453	+0.12(+0.68%)
Dec 23, 2016		17.84	17.84	17.84	0	+0.02(+0.08%)
Dec 22, 2016	17.73	17.85	17.65	17.82	1,987,250	+0.06(+0.34%)
Dec 21, 2016	17.87	17.97	17.75	17.76	3,629,670	-0.16(-0.89%)
Dec 20, 2016	18.06	18.13	17.69	17.92	5,020,554	-0.12(-0.67%)
Dec 19, 2016	18.03	18.25	17.98	18.04	3,774,352	-0.01(-0.04%)
Dec 16, 2016	18.31	18.34	18.01	18.05	5,158,593	-0.21(-1.16%)
Dec 15, 2016	18.15	18.39	18.07	18.26	3,644,154	+0.05(+0.25%)
Dec 14, 2016	18.39	18.44	18.14	18.22	3,666,372	-0.14(-0.78%)
Dec 13, 2016	18.21	18.45	18.21	18.36	4,555,286	+0.20(+1.12%)
Dec 12, 2016	18.15	18.17	17.97	18.16	2,983,670	+0.08(+0.46%)
Dec 09, 2016	17.85	18.12	17.84	18.07	3,949,867	+0.21(+1.18%)
Dec 08, 2016	17.76	17.96	17.71	17.86	4,788,574	+0.14(+0.77%)
Dec 07, 2016	17.52	17.80	17.32	17.72	7,855,672	+0.14(+0.77%)
Dec 06, 2016	18.25	18.40	17.23	17.59	20,415,016	-0.55(-3.04%)
Dec 05, 2016	18.23	18.27	18.09	18.14	5,573,313	+0.02(+0.08%)
Dec 02, 2016	18.23	18.40	18.12	18.12	4,017,951	-0.11(-0.58%)
Dec 01, 2016	18.16	18.30	18.13	18.23	5,503,531	+0.04(+0.21%)
Nov 30, 2016	18.35	18.43	18.19	18.19	3,956,431	-0.20(-1.11%)
Nov 29, 2016	18.43	18.55	18.36	18.40	3,937,687	-0.05(-0.25%)
Nov 28, 2016	18.39	18.58	18.32	18.44	3,452,560	-0.03(-0.16%)
Nov 25, 2016	18.26	18.53	18.25	18.47	1,698,466	+0.17(+0.90%)
Nov 23, 2016		18.31	18.31	18.31	0	+0.05(+0.25%)
Nov 22, 2016	17.99	18.32	17.95	18.26	6,669,695	+0.29(+1.59%)
Nov 21, 2016	17.74	18.01	17.71	17.98	7,504,357	+0.24(+1.36%)
Nov 18, 2016	18.04	18.07	17.71	17.74	7,542,619	-0.40(-2.20%)
Nov 17, 2016	17.47	18.20	17.41	18.13	10,762,923	+0.72(+4.14%)
Nov 16, 2016	17.29	17.47	17.25	17.41	6,350,238	+0.11(+0.65%)
Nov 15, 2016	16.73	17.33	16.71	17.30	8,487,261	+0.65(+3.93%)
Nov 14, 2016	16.62	16.80	16.58	16.65	6,143,839	+0.07(+0.41%)
Nov 11, 2016	16.41	16.59	16.28	16.58	4,629,930	+0.15(+0.91%)
Nov 10, 2016	16.52	16.65	16.33	16.43	4,859,108	-0.04(-0.23%)
Nov 09, 2016	16.68	16.80	16.28	16.47	9,347,840	-0.50(-2.92%)
Nov 08, 2016	16.71	17.05	16.65	16.96	4,425,031	+0.25(+1.48%)
Nov 07, 2016	16.83	16.89	16.64	16.71	7,023,114	+0.15(+0.91%)
Nov 04, 2016	16.47	16.72	16.38	16.56	6,096,694	+0.17(+1.01%)
Nov 03, 2016	16.61	16.69	16.32	16.40	7,074,439	-0.17(-1.04%)
Nov 02, 2016	16.65	16.80	16.51	16.57	6,160,211	-0.08(-0.50%)
Nov 01, 2016	16.88	16.88	16.56	16.65	5,134,632	-0.17(-0.98%)
Oct 31, 2016	16.81	16.86	16.70	16.82	5,263,733	+0.07(+0.40%)
Oct 28, 2016	16.59	16.90	16.59	16.75	6,042,803	+0.20(+1.18%)
Oct 27, 2016	16.86	16.88	16.51	16.56	3,896,609	-0.25(-1.48%)
Oct 26, 2016	16.92	17.11	16.78	16.80	7,479,052	-0.24(-1.41%)
Oct 25, 2016	17.19	17.28	17.03	17.05	6,635,430	-0.14(-0.83%)
Oct 24, 2016	16.92	17.22	16.91	17.19	10,139,976	+0.38(+2.23%)
Oct 21, 2016	16.58	16.83	16.40	16.81	13,816,846	-0.11(-0.62%)
Oct 20, 2016	16.94	16.98	16.68	16.92	8,519,266	-0.06(-0.35%)
Oct 19, 2016	16.95	17.09	16.84	16.98	8,278,430	+0.02(+0.13%)
Oct 18, 2016	17.09	17.11	16.80	16.95	6,305,586	+0.01(+0.04%)
Oct 17, 2016	16.99	17.10	16.91	16.95	4,971,850	-0.08(-0.44%)
Oct 14, 2016	16.97	17.08	16.92	17.02	4,441,580	+0.13(+0.76%)
Oct 13, 2016	16.87	16.98	16.77	16.89	3,510,464	-0.11(-0.62%)
Oct 12, 2016	16.95	17.12	16.87	17.00	4,248,914	+0.08(+0.49%)
Oct 11, 2016	17.02	17.11	16.76	16.92	6,509,890	-0.12(-0.71%)
Oct 10, 2016	17.06	17.25	17.02	17.04	3,786,539	+0.07(+0.40%)
Oct 07, 2016	16.90	17.14	16.71	16.97	10,291,407	+0.29(+1.71%)
Oct 06, 2016	16.57	16.76	16.48	16.68	4,494,295	+0.08(+0.45%)
Oct 05, 2016	16.71	16.80	16.56	16.61	3,408,557	-0.07(-0.41%)
Oct 04, 2016	16.83	16.94	16.62	16.68	3,865,682	-0.14(-0.80%)

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.