Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.41	18.41	18.41	0	-0.29(-1.55%)
Dec 29, 2016	18.90	19.14	18.61	18.70	234,043	-0.19(-1.03%)
Dec 28, 2016	19.14	19.19	18.87	18.90	143,191	-0.24(-1.27%)
Dec 27, 2016	19.23	19.38	19.14	19.14	169,230	-0.10(-0.50%)
Dec 23, 2016		19.23	19.23	19.23	0	-0.15(-0.75%)
Dec 22, 2016	19.57	19.67	19.28	19.38	346,231	-0.19(-0.99%)
Dec 21, 2016	20.11	20.16	19.57	19.57	198,052	-0.63(-3.12%)
Dec 20, 2016	20.16	20.40	19.96	20.20	228,360	+0.10(+0.48%)
Dec 19, 2016	20.16	20.40	20.01	20.11	186,493	+0.00(+0.00%)
Dec 16, 2016	20.06	20.11	19.86	20.11	461,444	+0.19(+0.97%)
Dec 15, 2016	19.77	20.25	19.62	19.91	189,441	+0.15(+0.74%)
Dec 14, 2016	20.30	20.35	19.67	19.77	173,085	-0.63(-3.09%)
Dec 13, 2016	20.45	20.66	20.11	20.40	176,488	+0.10(+0.48%)
Dec 12, 2016	20.49	20.49	19.86	20.30	234,187	-0.24(-1.18%)
Dec 09, 2016	20.88	21.08	20.40	20.54	235,545	-0.29(-1.40%)
Dec 08, 2016	20.35	21.22	20.35	20.83	299,602	+0.48(+2.38%)
Dec 07, 2016	20.25	20.59	20.20	20.35	273,556	+0.10(+0.48%)
Dec 06, 2016	20.06	20.54	19.91	20.25	156,556	+0.29(+1.46%)
Dec 05, 2016	19.77	20.16	19.62	19.96	180,411	+0.34(+1.73%)
Dec 02, 2016	19.96	20.01	19.53	19.62	166,395	-0.29(-1.46%)
Dec 01, 2016	20.16	20.30	19.82	19.91	193,906	-0.24(-1.20%)
Nov 30, 2016	20.35	20.59	20.11	20.16	191,049	-0.15(-0.72%)
Nov 29, 2016	20.20	20.59	20.20	20.30	264,881	+0.10(+0.48%)
Nov 28, 2016	20.16	20.35	20.11	20.20	152,877	+0.05(+0.24%)
Nov 25, 2016	20.01	20.16	19.96	20.16	87,820	+0.15(+0.73%)
Nov 23, 2016		20.01	20.01	20.01	0	+0.24(+1.23%)
Nov 22, 2016	18.90	19.82	18.90	19.77	296,317	+1.02(+5.43%)
Nov 21, 2016	18.85	18.90	18.65	18.75	231,055	+0.00(+0.00%)
Nov 18, 2016	18.70	18.81	18.61	18.75	261,359	+0.05(+0.26%)
Nov 17, 2016	18.80	19.14	18.65	18.70	312,044	+0.00(+0.00%)
Nov 16, 2016	18.70	18.90	18.56	18.70	317,843	+0.00(+0.00%)
Nov 15, 2016	18.46	18.70	18.46	18.70	167,694	+0.29(+1.58%)
Nov 14, 2016	18.41	18.56	18.22	18.41	353,853	+0.19(+1.06%)
Nov 11, 2016	17.59	18.36	17.54	18.22	355,931	+0.68(+3.87%)
Nov 10, 2016	17.73	17.81	17.35	17.54	342,031	-0.05(-0.28%)
Nov 09, 2016	16.86	17.61	16.72	17.59	446,423	+0.48(+2.83%)
Nov 08, 2016	16.76	17.15	16.76	17.10	121,903	+0.19(+1.15%)
Nov 07, 2016	16.96	17.25	16.81	16.91	155,225	+0.34(+2.05%)
Nov 04, 2016	17.10	17.10	16.57	16.57	146,574	+0.10(+0.59%)
Nov 03, 2016	16.23	16.52	16.04	16.47	203,860	+0.44(+2.72%)
Nov 02, 2016	16.67	16.86	16.04	16.04	324,981	-0.63(-3.78%)
Nov 01, 2016	17.25	17.25	16.62	16.67	145,295	-0.48(-2.82%)
Oct 31, 2016	17.15	17.39	17.10	17.15	127,052	+0.00(+0.00%)
Oct 28, 2016	17.01	17.18	17.01	17.15	173,629	+0.15(+0.85%)
Oct 27, 2016	17.39	17.49	17.01	17.01	150,042	-0.29(-1.68%)
Oct 26, 2016	17.44	17.64	17.15	17.30	104,687	-0.19(-1.11%)
Oct 25, 2016	17.49	17.64	17.39	17.49	103,654	-0.15(-0.82%)
Oct 24, 2016	17.68	17.88	17.49	17.64	103,383	+0.00(+0.00%)
Oct 21, 2016	17.39	17.64	17.20	17.64	109,517	+0.10(+0.55%)
Oct 20, 2016	17.44	17.73	17.39	17.54	76,763	+0.00(+0.00%)
Oct 19, 2016	17.78	17.90	17.44	17.54	104,675	-0.19(-1.09%)
Oct 18, 2016	17.78	17.78	17.49	17.73	93,912	+0.10(+0.55%)
Oct 17, 2016	17.39	17.73	17.30	17.64	84,549	+0.29(+1.68%)
Oct 14, 2016	17.62	17.65	17.35	17.35	111,459	-0.18(-1.05%)
Oct 13, 2016	17.49	17.66	17.41	17.53	86,665	-0.07(-0.39%)
Oct 12, 2016	17.54	17.77	17.38	17.60	120,311	+0.09(+0.50%)
Oct 11, 2016	17.77	17.79	17.42	17.51	103,606	-0.26(-1.47%)
Oct 10, 2016	17.64	17.80	17.48	17.77	87,515	+0.26(+1.49%)
Oct 07, 2016	17.71	17.90	17.42	17.51	239,862	-0.18(-1.04%)
Oct 06, 2016	17.59	17.78	17.47	17.69	81,583	+0.05(+0.27%)
Oct 05, 2016	17.70	17.83	17.47	17.65	114,964	+0.04(+0.22%)
Oct 04, 2016	17.56	17.62	17.40	17.61	165,496	+0.09(+0.50%)

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.