Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.27	18.27	18.27	0	+0.17(+0.92%)
Dec 29, 2016	18.21	18.26	18.06	18.10	1,297,650	-0.08(-0.41%)
Dec 28, 2016	18.30	18.32	18.06	18.18	1,368,224	-0.19(-1.05%)
Dec 27, 2016	18.30	18.57	18.30	18.37	933,429	+0.07(+0.38%)
Dec 23, 2016		18.30	18.30	18.30	0	-0.20(-1.10%)
Dec 22, 2016	18.66	18.66	18.42	18.50	3,488,297	-0.10(-0.52%)
Dec 21, 2016	18.49	18.67	18.49	18.60	1,993,301	+0.06(+0.32%)
Dec 20, 2016	18.45	18.56	18.41	18.54	1,402,719	+0.07(+0.38%)
Dec 19, 2016	18.51	18.59	18.40	18.47	1,730,729	-0.03(-0.15%)
Dec 16, 2016	18.30	18.59	18.30	18.50	6,563,155	+0.12(+0.67%)
Dec 15, 2016	18.20	18.48	18.13	18.38	3,228,319	+0.23(+1.27%)
Dec 14, 2016	18.13	18.30	18.11	18.14	5,526,364	+0.02(+0.09%)
Dec 13, 2016	18.22	18.34	18.02	18.13	3,393,499	-0.10(-0.53%)
Dec 12, 2016	18.34	18.38	18.06	18.22	2,774,121	-0.09(-0.50%)
Dec 09, 2016	18.28	18.51	18.22	18.32	4,990,837	+0.07(+0.41%)
Dec 08, 2016	18.27	18.34	18.01	18.24	6,632,571	-0.03(-0.18%)
Dec 07, 2016	18.27	18.81	18.06	18.27	16,722,822	+0.83(+4.78%)
Dec 06, 2016	17.02	17.55	16.95	17.44	5,673,070	+0.39(+2.29%)
Dec 05, 2016	16.95	17.06	16.89	17.05	3,574,900	+0.07(+0.44%)
Dec 02, 2016	17.09	17.13	16.95	16.98	3,079,477	-0.09(-0.50%)
Dec 01, 2016	17.06	17.20	16.89	17.06	6,159,513	+0.01(+0.03%)
Nov 30, 2016	17.37	17.45	17.03	17.06	9,026,218	-0.36(-2.05%)
Nov 29, 2016	17.60	17.63	17.38	17.41	2,931,370	-0.15(-0.85%)
Nov 28, 2016	17.81	17.81	17.50	17.56	2,891,887	-0.28(-1.59%)
Nov 25, 2016	17.61	17.87	17.57	17.85	1,609,425	+0.25(+1.43%)
Nov 23, 2016		17.59	17.59	17.59	0	-0.19(-1.05%)
Nov 22, 2016	17.70	17.96	17.69	17.78	4,640,152	+0.10(+0.57%)
Nov 21, 2016	17.86	17.94	17.63	17.68	3,076,996	-0.07(-0.42%)
Nov 18, 2016	17.79	17.86	17.73	17.75	3,081,247	-0.07(-0.42%)
Nov 17, 2016	17.89	17.95	17.86	17.83	2,801,023	-0.06(-0.36%)
Nov 16, 2016	17.91	18.05	17.75	17.89	3,187,998	-0.04(-0.21%)
Nov 15, 2016	17.26	18.05	17.17	17.93	6,215,415	+0.79(+4.61%)
Nov 14, 2016	17.27	17.44	17.12	17.14	7,877,694	-0.13(-0.74%)
Nov 11, 2016	17.29	17.46	17.26	17.27	5,949,437	-0.01(-0.06%)
Nov 10, 2016	17.89	17.94	17.26	17.28	6,950,513	-0.56(-3.11%)
Nov 09, 2016	17.88	17.96	17.77	17.83	4,181,364	-0.23(-1.27%)
Nov 08, 2016	18.03	18.14	18.01	18.06	3,690,529	-0.09(-0.47%)
Nov 07, 2016	18.21	18.32	17.95	18.15	3,609,439	+0.04(+0.21%)
Nov 04, 2016	18.19	18.32	18.04	18.11	2,747,844	-0.05(-0.26%)
Nov 03, 2016	18.99	19.22	17.97	18.16	5,769,804	-0.75(-3.98%)
Nov 02, 2016	19.17	19.20	18.89	18.91	3,115,700	-0.24(-1.25%)
Nov 01, 2016	19.19	19.29	19.12	19.15	1,500,583	-0.02(-0.11%)
Oct 31, 2016	18.96	19.23	18.89	19.17	2,468,041	+0.21(+1.13%)
Oct 28, 2016	19.07	19.13	18.92	18.96	2,064,063	-0.07(-0.39%)
Oct 27, 2016	19.46	19.46	19.00	19.04	1,899,160	-0.32(-1.66%)
Oct 26, 2016	19.47	19.60	19.35	19.36	1,130,938	-0.16(-0.82%)
Oct 25, 2016	19.56	19.64	19.51	19.52	1,680,738	-0.09(-0.46%)
Oct 24, 2016	19.67	19.80	19.55	19.61	2,577,479	+0.04(+0.19%)
Oct 21, 2016	19.57	19.64	19.47	19.57	1,504,053	-0.02(-0.08%)
Oct 20, 2016	19.66	19.75	19.49	19.59	1,235,337	-0.12(-0.60%)
Oct 19, 2016	19.79	19.84	19.68	19.70	753,861	-0.07(-0.38%)
Oct 18, 2016	19.85	19.86	19.73	19.78	861,482	+0.11(+0.57%)
Oct 17, 2016	19.68	19.78	19.55	19.67	1,133,193	+0.01(+0.03%)
Oct 14, 2016	19.78	19.89	19.56	19.66	1,209,218	-0.01(-0.05%)
Oct 13, 2016	19.45	19.73	19.37	19.67	1,140,000	+0.14(+0.74%)
Oct 12, 2016	19.34	19.65	19.29	19.53	1,703,541	+0.23(+1.22%)
Oct 11, 2016	19.52	19.56	19.23	19.29	1,498,905	-0.22(-1.15%)
Oct 10, 2016	19.62	19.62	19.44	19.52	1,069,143	-0.02(-0.11%)
Oct 07, 2016	19.38	19.64	19.38	19.54	2,085,705	+0.11(+0.55%)
Oct 06, 2016	19.70	19.72	19.30	19.43	1,751,126	-0.23(-1.19%)
Oct 05, 2016	19.67	19.80	19.52	19.67	2,721,386	+0.00(+0.00%)
Oct 04, 2016	19.61	19.77	19.53	19.67	2,816,716	-0.02(-0.11%)

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.