Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.68	17.68	17.68	0	-0.17(-0.97%)
Dec 29, 2016	17.84	17.95	17.80	17.86	3,050,198	+0.08(+0.47%)
Dec 28, 2016	17.95	18.05	17.77	17.77	2,915,814	-0.17(-0.97%)
Dec 27, 2016	17.89	18.09	17.84	17.95	1,834,495	+0.12(+0.68%)
Dec 23, 2016		17.83	17.83	17.83	0	+0.02(+0.08%)
Dec 22, 2016	17.72	17.84	17.64	17.81	1,988,380	+0.06(+0.34%)
Dec 21, 2016	17.86	17.96	17.74	17.75	3,631,733	-0.16(-0.89%)
Dec 20, 2016	18.05	18.12	17.68	17.91	5,023,407	-0.12(-0.67%)
Dec 19, 2016	18.02	18.24	17.97	18.03	3,776,498	-0.01(-0.04%)
Dec 16, 2016	18.30	18.33	18.00	18.04	5,161,525	-0.21(-1.16%)
Dec 15, 2016	18.14	18.38	18.06	18.25	3,646,226	+0.05(+0.25%)
Dec 14, 2016	18.38	18.43	18.13	18.21	3,668,456	-0.14(-0.78%)
Dec 13, 2016	18.20	18.44	18.20	18.35	4,557,875	+0.20(+1.12%)
Dec 12, 2016	18.14	18.16	17.96	18.14	2,985,366	+0.08(+0.46%)
Dec 09, 2016	17.84	18.11	17.83	18.06	3,952,112	+0.21(+1.18%)
Dec 08, 2016	17.75	17.95	17.70	17.85	4,791,296	+0.14(+0.77%)
Dec 07, 2016	17.51	17.79	17.31	17.71	7,860,137	+0.14(+0.77%)
Dec 06, 2016	18.24	18.39	17.22	17.58	20,426,620	-0.55(-3.04%)
Dec 05, 2016	18.22	18.26	18.08	18.13	5,576,481	+0.02(+0.08%)
Dec 02, 2016	18.22	18.39	18.11	18.11	4,020,235	-0.11(-0.58%)
Dec 01, 2016	18.14	18.28	18.12	18.22	5,506,660	+0.04(+0.21%)
Nov 30, 2016	18.34	18.42	18.18	18.18	3,958,679	-0.20(-1.11%)
Nov 29, 2016	18.42	18.54	18.35	18.39	3,939,925	-0.05(-0.25%)
Nov 28, 2016	18.38	18.57	18.31	18.43	3,454,523	-0.03(-0.16%)
Nov 25, 2016	18.25	18.52	18.24	18.46	1,699,431	+0.17(+0.90%)
Nov 23, 2016		18.30	18.30	18.30	0	+0.05(+0.25%)
Nov 22, 2016	17.98	18.31	17.94	18.25	6,673,486	+0.29(+1.59%)
Nov 21, 2016	17.73	18.00	17.70	17.97	7,508,622	+0.24(+1.36%)
Nov 18, 2016	18.03	18.06	17.70	17.73	7,546,906	-0.40(-2.20%)
Nov 17, 2016	17.46	18.19	17.40	18.12	10,769,041	+0.72(+4.14%)
Nov 16, 2016	17.28	17.46	17.24	17.40	6,353,847	+0.11(+0.65%)
Nov 15, 2016	16.72	17.32	16.70	17.29	8,492,086	+0.65(+3.93%)
Nov 14, 2016	16.61	16.80	16.57	16.64	6,147,331	+0.07(+0.41%)
Nov 11, 2016	16.40	16.58	16.27	16.57	4,632,562	+0.15(+0.91%)
Nov 10, 2016	16.51	16.64	16.32	16.42	4,861,870	-0.04(-0.23%)
Nov 09, 2016	16.67	16.80	16.27	16.46	9,353,154	-0.50(-2.92%)
Nov 08, 2016	16.70	17.04	16.64	16.95	4,427,546	+0.25(+1.48%)
Nov 07, 2016	16.83	16.88	16.63	16.70	7,027,106	+0.15(+0.91%)
Nov 04, 2016	16.46	16.71	16.37	16.55	6,100,160	+0.17(+1.01%)
Nov 03, 2016	16.60	16.68	16.31	16.39	7,078,460	-0.17(-1.04%)
Nov 02, 2016	16.64	16.79	16.50	16.56	6,163,713	-0.08(-0.50%)
Nov 01, 2016	16.87	16.87	16.55	16.64	5,137,551	-0.17(-0.98%)
Oct 31, 2016	16.80	16.86	16.69	16.81	5,266,725	+0.07(+0.40%)
Oct 28, 2016	16.58	16.89	16.58	16.74	6,046,238	+0.20(+1.18%)
Oct 27, 2016	16.86	16.87	16.50	16.55	3,898,824	-0.25(-1.47%)
Oct 26, 2016	16.92	17.10	16.77	16.80	7,483,304	-0.24(-1.41%)
Oct 25, 2016	17.18	17.27	17.02	17.04	6,639,202	-0.14(-0.83%)
Oct 24, 2016	16.92	17.21	16.90	17.18	10,145,740	+0.38(+2.23%)
Oct 21, 2016	16.57	16.82	16.39	16.80	13,824,699	-0.11(-0.62%)
Oct 20, 2016	16.93	16.97	16.67	16.91	8,524,108	-0.06(-0.35%)
Oct 19, 2016	16.95	17.08	16.83	16.97	8,283,136	+0.02(+0.13%)
Oct 18, 2016	17.08	17.10	16.80	16.95	6,309,170	+0.01(+0.04%)
Oct 17, 2016	16.98	17.09	16.90	16.94	4,974,676	-0.08(-0.44%)
Oct 14, 2016	16.96	17.07	16.92	17.01	4,444,105	+0.13(+0.76%)
Oct 13, 2016	16.86	16.97	16.76	16.89	3,512,459	-0.11(-0.62%)
Oct 12, 2016	16.95	17.11	16.86	16.99	4,251,329	+0.08(+0.49%)
Oct 11, 2016	17.01	17.10	16.75	16.91	6,513,590	-0.12(-0.71%)
Oct 10, 2016	17.05	17.24	17.01	17.03	3,788,691	+0.07(+0.40%)
Oct 07, 2016	16.89	17.13	16.70	16.96	10,297,257	+0.29(+1.71%)
Oct 06, 2016	16.56	16.75	16.47	16.68	4,496,850	+0.08(+0.45%)
Oct 05, 2016	16.70	16.79	16.55	16.60	3,410,495	-0.07(-0.41%)
Oct 04, 2016	16.83	16.93	16.61	16.67	3,867,879	-0.14(-0.80%)

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.