Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.58	16.58	16.58	0	+0.28(+1.72%)
Dec 29, 2016	16.22	16.37	16.18	16.30	325,269	+0.12(+0.74%)
Dec 28, 2016	16.32	16.32	16.05	16.18	435,708	-0.12(-0.74%)
Dec 27, 2016	16.30	16.36	16.22	16.30	218,559	-0.01(-0.06%)
Dec 23, 2016		16.31	16.31	16.31	0	+0.02(+0.12%)
Dec 22, 2016	16.29	16.34	16.10	16.29	977,636	-0.06(-0.37%)
Dec 21, 2016	16.45	16.72	16.30	16.35	826,538	-0.16(-0.97%)
Dec 20, 2016	16.49	16.60	16.32	16.51	1,080,898	+0.03(+0.18%)
Dec 19, 2016	16.50	16.58	16.36	16.48	1,354,348	+0.09(+0.55%)
Dec 16, 2016	16.52	16.76	16.35	16.39	2,175,682	-0.26(-1.56%)
Dec 15, 2016	16.66	16.90	16.59	16.65	486,059	-0.06(-0.36%)
Dec 14, 2016	17.24	17.30	16.67	16.71	565,498	-0.54(-3.13%)
Dec 13, 2016	17.20	17.33	17.02	17.25	371,386	+0.07(+0.41%)
Dec 12, 2016	17.15	17.21	16.98	17.18	583,505	+0.00(+0.00%)
Dec 09, 2016	17.29	17.42	17.10	17.18	795,702	-0.07(-0.41%)
Dec 08, 2016	16.97	17.33	16.83	17.25	788,877	+0.16(+0.94%)
Dec 07, 2016	17.00	17.24	17.00	17.09	836,504	+0.14(+0.83%)
Dec 06, 2016	16.93	17.06	16.73	16.95	701,990	+0.07(+0.41%)
Dec 05, 2016	16.77	16.95	16.63	16.88	744,734	+0.18(+1.08%)
Dec 02, 2016	16.74	17.01	16.60	16.70	609,658	+0.05(+0.30%)
Dec 01, 2016	16.92	17.01	16.49	16.65	550,635	-0.32(-1.89%)
Nov 30, 2016	17.05	17.19	16.84	16.97	627,073	-0.30(-1.74%)
Nov 29, 2016	17.20	17.46	17.15	17.27	303,785	+0.12(+0.70%)
Nov 28, 2016	17.16	17.38	17.08	17.15	414,653	-0.05(-0.29%)
Nov 25, 2016	17.09	17.30	17.09	17.20	137,722	+0.11(+0.64%)
Nov 23, 2016		17.09	17.09	17.09	0	-0.07(-0.41%)
Nov 22, 2016	16.95	17.21	16.86	17.16	706,032	+0.30(+1.78%)
Nov 21, 2016	16.93	17.09	16.79	16.86	422,110	+0.00(+0.00%)
Nov 18, 2016	16.90	17.07	16.84	16.86	489,614	-0.01(-0.06%)
Nov 17, 2016	17.03	17.19	16.84	16.87	470,263	-0.17(-1.00%)
Nov 16, 2016	17.17	17.25	17.01	17.04	628,216	-0.15(-0.87%)
Nov 15, 2016	17.28	17.56	17.14	17.19	518,546	-0.06(-0.35%)
Nov 14, 2016	16.95	17.34	16.95	17.25	988,008	+0.16(+0.94%)
Nov 11, 2016	17.00	17.28	16.98	17.09	1,381,842	+0.11(+0.65%)
Nov 10, 2016	16.96	17.15	16.49	16.98	981,576	+0.07(+0.41%)
Nov 09, 2016	16.20	16.91	15.86	16.91	493,268	-0.03(-0.18%)
Nov 08, 2016	16.87	16.97	16.68	16.94	277,244	+0.06(+0.36%)
Nov 07, 2016	16.56	16.90	16.50	16.88	364,440	+0.52(+3.18%)
Nov 04, 2016	16.25	16.43	16.17	16.36	449,455	+0.16(+0.99%)
Nov 03, 2016	16.15	16.45	16.07	16.20	1,605,793	-0.10(-0.61%)
Nov 02, 2016	17.08	17.11	16.29	16.30	750,540	-0.85(-4.96%)
Nov 01, 2016	17.31	17.34	17.13	17.15	2,252,884	-0.19(-1.10%)
Oct 31, 2016	17.04	17.37	16.94	17.34	720,625	+0.38(+2.24%)
Oct 28, 2016	17.01	17.18	16.85	16.96	307,125	-0.06(-0.35%)
Oct 27, 2016	17.26	17.26	16.95	17.02	1,689,292	-0.23(-1.33%)
Oct 26, 2016	17.51	17.51	17.17	17.25	241,656	-0.30(-1.71%)
Oct 25, 2016	17.68	17.71	17.51	17.55	311,519	-0.14(-0.79%)
Oct 24, 2016	17.59	17.89	17.45	17.69	533,327	+0.19(+1.09%)
Oct 21, 2016	17.23	17.52	17.23	17.50	372,799	+0.15(+0.86%)
Oct 20, 2016	17.43	17.52	17.19	17.35	261,627	-0.12(-0.69%)
Oct 19, 2016	17.55	17.55	17.42	17.47	293,272	-0.04(-0.23%)
Oct 18, 2016	17.64	17.66	17.51	17.51	413,947	+0.02(+0.11%)
Oct 17, 2016	17.61	17.70	17.43	17.49	312,525	-0.07(-0.40%)
Oct 14, 2016	17.77	17.89	17.56	17.56	284,074	-0.18(-1.01%)
Oct 13, 2016	17.69	17.80	17.61	17.74	297,007	+0.06(+0.34%)
Oct 12, 2016	17.56	17.71	17.56	17.68	251,343	+0.14(+0.80%)
Oct 11, 2016	17.76	17.77	17.50	17.54	189,761	-0.21(-1.18%)
Oct 10, 2016	17.69	17.88	17.69	17.75	226,501	+0.12(+0.68%)
Oct 07, 2016	17.87	18.05	17.60	17.63	421,845	-0.13(-0.73%)
Oct 06, 2016	17.86	17.96	17.62	17.76	359,306	-0.15(-0.84%)
Oct 05, 2016	18.16	18.18	17.77	17.91	575,695	-0.18(-1.00%)
Oct 04, 2016	18.43	18.45	17.90	18.09	453,814	-0.35(-1.90%)

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.