Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.20	20.20	20.20	0	-0.19(-0.93%)
Dec 29, 2016	20.54	20.69	20.31	20.39	155,640	-0.14(-0.66%)
Dec 28, 2016	20.98	21.06	20.47	20.53	220,528	-0.36(-1.74%)
Dec 27, 2016	20.84	21.01	20.67	20.89	332,225	+0.09(+0.44%)
Dec 23, 2016		20.80	20.80	20.80	0	-0.12(-0.56%)
Dec 22, 2016	20.49	21.05	20.39	20.92	743,901	+0.37(+1.81%)
Dec 21, 2016	20.44	20.57	20.24	20.55	634,422	+0.08(+0.40%)
Dec 20, 2016	19.93	20.46	19.92	20.46	334,160	+0.64(+3.20%)
Dec 19, 2016	20.12	20.23	19.81	19.83	396,387	-0.25(-1.27%)
Dec 16, 2016	19.98	20.26	19.96	20.08	1,122,917	+0.15(+0.77%)
Dec 15, 2016	19.89	20.06	19.51	19.93	637,665	+0.04(+0.18%)
Dec 14, 2016	20.09	20.42	19.87	19.89	646,048	-0.25(-1.26%)
Dec 13, 2016	20.06	20.29	19.96	20.15	341,340	+0.14(+0.72%)
Dec 12, 2016	20.02	20.10	19.75	20.00	232,075	-0.10(-0.49%)
Dec 09, 2016	20.25	20.29	19.87	20.10	269,434	-0.04(-0.18%)
Dec 08, 2016	19.67	20.14	19.51	20.14	375,796	+0.49(+2.48%)
Dec 07, 2016	19.46	19.73	19.35	19.65	231,089	+0.23(+1.16%)
Dec 06, 2016	19.35	19.43	19.08	19.43	279,212	+0.15(+0.80%)
Dec 05, 2016	18.81	19.27	18.81	19.27	291,373	+0.54(+2.89%)
Dec 02, 2016	18.69	18.84	18.52	18.73	311,984	+0.10(+0.53%)
Dec 01, 2016	18.75	18.91	18.55	18.63	267,410	-0.05(-0.29%)
Nov 30, 2016	19.10	19.18	18.62	18.69	349,812	-0.28(-1.47%)
Nov 29, 2016	19.14	19.16	18.88	18.97	276,616	-0.17(-0.90%)
Nov 28, 2016	19.21	19.26	19.00	19.14	269,230	-0.08(-0.42%)
Nov 25, 2016	19.11	19.25	18.98	19.22	127,343	+0.16(+0.85%)
Nov 23, 2016		19.06	19.06	19.06	0	+0.05(+0.28%)
Nov 22, 2016	18.93	19.01	18.72	19.00	281,407	+0.15(+0.81%)
Nov 21, 2016	18.70	18.85	18.53	18.85	230,783	+0.16(+0.87%)
Nov 18, 2016	18.77	18.79	18.59	18.69	297,578	-0.04(-0.19%)
Nov 17, 2016	18.82	18.96	18.64	18.72	375,133	-0.10(-0.53%)
Nov 16, 2016	18.62	18.87	18.44	18.82	280,684	+0.18(+0.97%)
Nov 15, 2016	18.39	18.66	18.28	18.64	239,910	+0.15(+0.83%)
Nov 14, 2016	18.60	18.71	18.39	18.49	294,947	+0.02(+0.10%)
Nov 11, 2016	18.07	18.47	18.05	18.47	325,335	+0.43(+2.40%)
Nov 10, 2016	17.84	18.10	17.79	18.04	461,297	+0.39(+2.20%)
Nov 09, 2016	16.83	17.67	16.83	17.65	383,873	+0.66(+3.87%)
Nov 08, 2016	16.89	17.22	16.71	16.99	283,121	+0.06(+0.37%)
Nov 07, 2016	17.05	17.13	16.92	16.93	445,671	+0.21(+1.24%)
Nov 04, 2016	16.55	16.87	16.49	16.72	347,463	+0.19(+1.15%)
Nov 03, 2016	16.50	16.67	16.33	16.53	444,454	+0.13(+0.77%)
Nov 02, 2016	16.53	16.67	16.39	16.40	315,293	-0.11(-0.66%)
Nov 01, 2016	16.78	16.88	16.40	16.51	428,164	-0.28(-1.67%)
Oct 31, 2016	16.34	16.84	16.24	16.79	501,242	+0.55(+3.39%)
Oct 28, 2016	16.69	16.71	16.14	16.24	674,675	-0.53(-3.17%)
Oct 27, 2016	17.54	18.13	16.70	16.77	865,077	+0.03(+0.16%)
Oct 26, 2016	16.69	17.04	16.68	16.75	350,608	+0.03(+0.16%)
Oct 25, 2016	17.26	17.27	16.71	16.72	342,549	-0.58(-3.34%)
Oct 24, 2016	17.14	17.39	17.10	17.30	279,244	+0.19(+1.11%)
Oct 21, 2016	17.02	17.23	16.87	17.11	355,956	+0.02(+0.11%)
Oct 20, 2016	17.06	17.14	16.92	17.09	233,096	-0.01(-0.05%)
Oct 19, 2016	17.09	17.25	16.99	17.10	273,219	+0.01(+0.05%)
Oct 18, 2016	17.32	17.32	17.05	17.09	210,467	-0.05(-0.26%)
Oct 17, 2016	16.81	17.19	16.79	17.13	245,795	+0.38(+2.26%)
Oct 14, 2016	17.07	17.12	16.69	16.76	276,904	-0.18(-1.07%)
Oct 13, 2016	17.01	17.29	16.90	16.94	184,504	-0.20(-1.16%)
Oct 12, 2016	16.86	17.18	16.79	17.13	219,726	+0.32(+1.93%)
Oct 11, 2016	17.10	17.16	16.77	16.81	311,430	-0.31(-1.79%)
Oct 10, 2016	17.13	17.39	16.88	17.12	252,855	+0.04(+0.21%)
Oct 07, 2016	17.77	17.77	17.07	17.08	363,199	-0.65(-3.66%)
Oct 06, 2016	17.59	17.84	17.41	17.73	412,714	+0.08(+0.46%)
Oct 05, 2016	17.49	17.88	17.49	17.65	338,031	+0.17(+0.98%)
Oct 04, 2016	16.81	17.50	16.79	17.48	559,742	+0.67(+3.97%)

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.