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	18.27	18.06	18.10	1,297,466	-0.08(-0.41%)
Dec 28, 2016	18.30	18.32	18.07	18.18	1,368,029	-0.19(-1.05%)
Dec 27, 2016	18.30	18.58	18.30	18.37	933,296	+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	18.51	3,487,802	-0.10(-0.52%)
Dec 21, 2016	18.49	18.67	18.49	18.60	1,993,018	+0.06(+0.32%)
Dec 20, 2016	18.45	18.56	18.42	18.55	1,402,519	+0.07(+0.38%)
Dec 19, 2016	18.51	18.59	18.40	18.48	1,730,484	-0.03(-0.15%)
Dec 16, 2016	18.30	18.59	18.30	18.50	6,562,223	+0.12(+0.67%)
Dec 15, 2016	18.20	18.48	18.13	18.38	3,227,860	+0.23(+1.27%)
Dec 14, 2016	18.13	18.30	18.11	18.15	5,525,579	+0.02(+0.09%)
Dec 13, 2016	18.23	18.34	18.02	18.13	3,393,017	-0.10(-0.53%)
Dec 12, 2016	18.34	18.38	18.06	18.23	2,773,726	-0.09(-0.50%)
Dec 09, 2016	18.28	18.52	18.22	18.32	4,990,127	+0.07(+0.41%)
Dec 08, 2016	18.28	18.34	18.01	18.24	6,631,629	-0.03(-0.18%)
Dec 07, 2016	18.28	18.81	18.06	18.28	16,720,446	+0.83(+4.78%)
Dec 06, 2016	17.02	17.56	16.96	17.44	5,672,264	+0.39(+2.29%)
Dec 05, 2016	16.95	17.06	16.89	17.05	3,574,392	+0.07(+0.44%)
Dec 02, 2016	17.09	17.13	16.95	16.98	3,079,040	-0.09(-0.50%)
Dec 01, 2016	17.06	17.20	16.90	17.06	6,158,638	+0.01(+0.03%)
Nov 30, 2016	17.37	17.45	17.04	17.06	9,024,935	-0.36(-2.05%)
Nov 29, 2016	17.60	17.63	17.38	17.42	2,930,954	-0.15(-0.85%)
Nov 28, 2016	17.82	17.82	17.51	17.56	2,891,476	-0.28(-1.59%)
Nov 25, 2016	17.61	17.88	17.57	17.85	1,609,197	+0.25(+1.43%)
Nov 23, 2016		17.60	17.60	17.60	0	-0.19(-1.05%)
Nov 22, 2016	17.70	17.97	17.69	17.78	4,639,492	+0.10(+0.57%)
Nov 21, 2016	17.86	17.94	17.63	17.68	3,076,559	-0.07(-0.42%)
Nov 18, 2016	17.79	17.86	17.74	17.76	3,080,809	-0.07(-0.42%)
Nov 17, 2016	17.90	17.95	17.86	17.83	2,800,625	-0.06(-0.36%)
Nov 16, 2016	17.92	18.05	17.76	17.90	3,187,545	-0.04(-0.21%)
Nov 15, 2016	17.27	18.06	17.18	17.93	6,214,532	+0.79(+4.61%)
Nov 14, 2016	17.28	17.44	17.13	17.14	7,876,574	-0.13(-0.74%)
Nov 11, 2016	17.29	17.46	17.26	17.27	5,948,591	-0.01(-0.06%)
Nov 10, 2016	17.89	17.94	17.26	17.28	6,949,525	-0.56(-3.11%)
Nov 09, 2016	17.89	17.97	17.77	17.84	4,180,770	-0.23(-1.27%)
Nov 08, 2016	18.03	18.14	18.01	18.07	3,690,005	-0.09(-0.47%)
Nov 07, 2016	18.22	18.32	17.95	18.15	3,608,926	+0.04(+0.21%)
Nov 04, 2016	18.20	18.32	18.05	18.11	2,747,454	-0.05(-0.26%)
Nov 03, 2016	18.99	19.22	17.98	18.16	5,768,984	-0.75(-3.98%)
Nov 02, 2016	19.17	19.20	18.89	18.92	3,115,257	-0.24(-1.25%)
Nov 01, 2016	19.19	19.30	19.12	19.16	1,500,370	-0.02(-0.11%)
Oct 31, 2016	18.96	19.23	18.89	19.18	2,467,690	+0.21(+1.13%)
Oct 28, 2016	19.07	19.14	18.93	18.96	2,063,770	-0.07(-0.39%)
Oct 27, 2016	19.47	19.47	19.00	19.04	1,898,890	-0.32(-1.66%)
Oct 26, 2016	19.48	19.60	19.35	19.36	1,130,778	-0.16(-0.82%)
Oct 25, 2016	19.56	19.64	19.51	19.52	1,680,499	-0.09(-0.46%)
Oct 24, 2016	19.67	19.80	19.56	19.61	2,577,113	+0.04(+0.19%)
Oct 21, 2016	19.57	19.64	19.47	19.57	1,503,839	-0.02(-0.08%)
Oct 20, 2016	19.66	19.75	19.50	19.59	1,235,161	-0.12(-0.60%)
Oct 19, 2016	19.79	19.85	19.68	19.71	753,754	-0.07(-0.38%)
Oct 18, 2016	19.86	19.86	19.73	19.78	861,360	+0.11(+0.57%)
Oct 17, 2016	19.68	19.78	19.55	19.67	1,133,032	+0.01(+0.03%)
Oct 14, 2016	19.78	19.89	19.56	19.66	1,209,046	-0.01(-0.05%)
Oct 13, 2016	19.45	19.73	19.38	19.67	1,139,838	+0.14(+0.74%)
Oct 12, 2016	19.34	19.65	19.30	19.53	1,703,299	+0.23(+1.22%)
Oct 11, 2016	19.52	19.57	19.23	19.30	1,498,692	-0.22(-1.15%)
Oct 10, 2016	19.62	19.62	19.44	19.52	1,068,991	-0.02(-0.11%)
Oct 07, 2016	19.39	19.65	19.39	19.54	2,085,408	+0.11(+0.55%)
Oct 06, 2016	19.70	19.73	19.31	19.43	1,750,877	-0.23(-1.19%)
Oct 05, 2016	19.67	19.81	19.52	19.67	2,720,999	+0.00(+0.00%)
Oct 04, 2016	19.62	19.78	19.54	19.67	2,816,316	-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.