Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.18	18.18	18.18	0	-0.01(-0.04%)
Dec 29, 2016	18.16	18.20	18.16	18.19	950,308	+0.03(+0.14%)
Dec 28, 2016	18.14	18.20	18.14	18.16	1,024,147	-0.02(-0.09%)
Dec 27, 2016	18.19	18.21	18.17	18.18	1,080,068	-0.01(-0.04%)
Dec 23, 2016		18.19	18.19	18.19	0	+0.05(+0.29%)
Dec 22, 2016	18.15	18.15	18.11	18.13	2,580,474	+0.01(+0.04%)
Dec 21, 2016	18.12	18.13	18.10	18.13	1,491,359	+0.02(+0.11%)
Dec 20, 2016	18.10	18.11	18.06	18.11	2,609,688	+0.01(+0.07%)
Dec 19, 2016	18.09	18.11	18.04	18.10	1,537,662	+0.03(+0.18%)
Dec 16, 2016	18.09	18.09	18.06	18.06	889,081	+0.01(+0.04%)
Dec 15, 2016	18.04	18.07	18.02	18.06	888,772	+0.01(+0.07%)
Dec 14, 2016	18.13	18.15	18.04	18.04	2,011,862	-0.09(-0.50%)
Dec 13, 2016	18.12	18.15	18.11	18.13	2,066,093	+0.05(+0.29%)
Dec 12, 2016	18.12	18.14	18.08	18.08	1,067,402	-0.01(-0.07%)
Dec 09, 2016	18.09	18.11	18.06	18.10	2,197,619	+0.04(+0.22%)
Dec 08, 2016	18.04	18.07	18.04	18.06	1,020,283	+0.01(+0.04%)
Dec 07, 2016	18.02	18.10	18.00	18.05	5,908,557	+0.05(+0.25%)
Dec 06, 2016	17.95	18.02	17.95	18.00	1,098,072	+0.07(+0.40%)
Dec 05, 2016	17.93	17.94	17.90	17.93	2,427,843	+0.03(+0.15%)
Dec 02, 2016	17.84	17.95	17.84	17.91	11,242,839	+0.07(+0.37%)
Dec 01, 2016	17.87	17.89	17.82	17.84	3,027,348	-0.04(-0.20%)
Nov 30, 2016	17.87	17.89	17.83	17.88	2,279,050	+0.04(+0.22%)
Nov 29, 2016	17.86	17.86	17.82	17.84	1,061,258	-0.03(-0.18%)
Nov 28, 2016	17.88	17.90	17.86	17.87	2,089,907	-0.02(-0.11%)
Nov 25, 2016	17.87	17.90	17.87	17.89	840,987	+0.03(+0.15%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.06(-0.33%)
Nov 22, 2016	17.82	17.92	17.82	17.92	6,088,265	+0.13(+0.73%)
Nov 21, 2016	17.74	17.81	17.69	17.79	4,889,525	+0.08(+0.48%)
Nov 18, 2016	17.71	17.74	17.68	17.71	2,836,691	+0.01(+0.07%)
Nov 17, 2016	17.70	17.75	17.68	17.69	2,826,861	-0.03(-0.15%)
Nov 16, 2016	17.73	17.75	17.67	17.72	1,129,117	-0.05(-0.29%)
Nov 15, 2016	17.66	17.77	17.66	17.77	3,006,849	+0.12(+0.70%)
Nov 14, 2016	17.51	17.66	17.46	17.65	7,572,458	+0.16(+0.89%)
Nov 11, 2016	17.58	17.61	17.44	17.49	5,213,372	-0.12(-0.70%)
Nov 10, 2016	17.73	17.77	17.62	17.62	2,110,152	-0.14(-0.77%)
Nov 09, 2016	17.77	17.83	17.73	17.75	1,177,011	-0.06(-0.33%)
Nov 08, 2016	17.80	17.84	17.79	17.81	1,430,026	-0.05(-0.29%)
Nov 07, 2016	17.77	17.86	17.77	17.86	8,924,396	+0.17(+0.96%)
Nov 04, 2016	17.71	17.71	17.69	17.69	5,906,105	+0.00(+0.00%)
Nov 03, 2016	17.70	17.73	17.67	17.69	2,554,342	+0.01(+0.07%)
Nov 02, 2016	17.74	17.75	17.67	17.68	4,415,829	-0.07(-0.37%)
Nov 01, 2016	17.80	17.80	17.72	17.75	5,006,740	-0.04(-0.23%)
Oct 31, 2016	17.84	17.85	17.78	17.79	7,783,222	-0.05(-0.25%)
Oct 28, 2016	17.87	17.89	17.83	17.83	884,106	-0.04(-0.22%)
Oct 27, 2016	17.95	17.95	17.86	17.87	2,886,430	-0.06(-0.36%)
Oct 26, 2016	17.98	17.98	17.93	17.94	972,822	-0.05(-0.29%)
Oct 25, 2016	18.00	18.00	17.96	17.99	650,335	-0.01(-0.04%)
Oct 24, 2016	18.00	18.01	17.97	18.00	2,449,713	+0.01(+0.07%)
Oct 21, 2016	17.95	17.98	17.94	17.98	1,897,224	+0.01(+0.07%)
Oct 20, 2016	17.98	17.98	17.94	17.97	999,349	+0.00(+0.00%)
Oct 19, 2016	17.94	17.98	17.91	17.97	1,257,653	+0.05(+0.25%)
Oct 18, 2016	17.90	17.93	17.90	17.92	1,987,525	+0.05(+0.29%)
Oct 17, 2016	17.90	17.91	17.87	17.87	1,980,266	-0.02(-0.11%)
Oct 14, 2016	17.89	17.91	17.88	17.89	1,161,738	+0.03(+0.18%)
Oct 13, 2016	17.89	17.89	17.83	17.86	3,016,593	-0.05(-0.25%)
Oct 12, 2016	17.88	17.91	17.88	17.90	1,405,574	+0.01(+0.07%)
Oct 11, 2016	17.93	17.96	17.87	17.89	1,474,768	-0.06(-0.36%)
Oct 10, 2016	17.91	17.96	17.91	17.96	1,498,958	+0.05(+0.25%)
Oct 07, 2016	17.87	17.91	17.85	17.91	1,431,145	+0.04(+0.22%)
Oct 06, 2016	17.87	17.88	17.85	17.87	562,668	+0.01(+0.07%)
Oct 05, 2016	17.85	17.87	17.81	17.86	2,229,158	+0.03(+0.15%)
Oct 04, 2016	17.86	17.86	17.81	17.83	1,117,899	+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.