Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.89	18.89	18.89	0	-0.05(-0.28%)
Dec 29, 2016	19.17	19.29	18.62	18.95	7,892	-0.22(-1.16%)
Dec 28, 2016	18.87	19.36	18.60	19.17	9,097	+0.31(+1.64%)
Dec 27, 2016	18.79	18.87	18.57	18.86	6,817	+0.28(+1.52%)
Dec 23, 2016		18.58	18.58	18.58	0	-0.09(-0.51%)
Dec 22, 2016	18.65	18.67	18.54	18.67	2,455	+0.16(+0.87%)
Dec 21, 2016	18.54	18.54	18.33	18.51	10,542	-0.18(-0.94%)
Dec 20, 2016	18.52	18.70	18.37	18.68	19,054	+0.45(+2.48%)
Dec 19, 2016	18.34	18.37	18.23	18.23	3,222	-0.27(-1.46%)
Dec 16, 2016	18.54	18.70	18.21	18.50	64,152	-0.11(-0.58%)
Dec 15, 2016	18.42	18.70	17.94	18.61	21,388	+0.53(+2.95%)
Dec 14, 2016	18.44	18.44	18.04	18.08	5,428	-0.22(-1.22%)
Dec 13, 2016	18.21	18.66	18.15	18.30	8,473	+0.16(+0.85%)
Dec 12, 2016	18.27	18.37	17.90	18.14	6,480	-0.03(-0.19%)
Dec 09, 2016	17.87	18.37	17.87	18.18	7,004	+0.35(+1.97%)
Dec 08, 2016	17.69	18.01	17.69	17.83	6,737	+0.17(+0.95%)
Dec 07, 2016	17.77	18.11	17.66	17.66	10,613	-0.07(-0.42%)
Dec 06, 2016	17.62	18.19	17.56	17.73	8,968	-0.09(-0.49%)
Dec 05, 2016	18.06	18.20	17.52	17.82	16,480	-0.53(-2.87%)
Dec 02, 2016	18.12	18.35	18.12	18.35	1,329	+0.10(+0.55%)
Dec 01, 2016	17.94	18.53	17.94	18.25	2,983	+0.03(+0.15%)
Nov 30, 2016	18.53	18.67	17.76	18.22	4,309	-0.01(-0.07%)
Nov 29, 2016	18.36	18.57	17.44	18.23	2,528	-0.28(-1.49%)
Nov 28, 2016	18.47	18.79	18.47	18.51	14,570	+0.14(+0.77%)
Nov 25, 2016	18.37	18.47	18.37	18.37	5,919	+0.10(+0.55%)
Nov 23, 2016		18.27	18.27	18.27	0	+0.00(+0.00%)
Nov 22, 2016	18.47	18.47	18.27	18.27	2,134	+0.03(+0.15%)
Nov 21, 2016	18.24	18.41	18.24	18.24	2,563	+0.01(+0.04%)
Nov 18, 2016	18.56	18.60	18.23	18.23	12,866	-0.17(-0.90%)
Nov 17, 2016	18.23	18.70	18.23	18.40	2,713	+0.30(+1.66%)
Nov 16, 2016	18.40	18.45	18.10	18.10	4,250	-0.17(-0.92%)
Nov 15, 2016	18.36	18.70	18.27	18.27	637	+0.07(+0.37%)
Nov 14, 2016	18.20	18.37	18.20	18.20	2,937	-0.13(-0.74%)
Nov 11, 2016	18.33	18.33	18.28	18.33	4,057	+0.01(+0.07%)
Nov 10, 2016	18.12	18.32	18.12	18.32	974	+0.53(+2.95%)
Nov 09, 2016	18.30	18.33	17.79	17.79	2,928	-0.51(-2.76%)
Nov 08, 2016	18.30	18.30	18.30	18.30	422	+0.11(+0.58%)
Nov 07, 2016	18.03	18.20	18.03	18.19	4,986	+0.13(+0.72%)
Nov 04, 2016	17.96	18.20	17.90	18.06	4,835	-0.03(-0.19%)
Nov 03, 2016	17.96	18.13	17.96	18.10	1,665	-0.05(-0.25%)
Nov 02, 2016	18.14	18.14	18.14	18.14	506	+0.08(+0.44%)
Nov 01, 2016	17.73	18.06	17.73	18.06	820	+0.33(+1.89%)
Oct 31, 2016	17.81	17.81	17.73	17.73	1,654	-0.00(-0.00%)
Oct 27, 2016		17.73	17.73	17.73	182	-0.33(-1.85%)
Oct 26, 2016	18.15	18.15	18.06	18.06	2,596	+0.00(+0.00%)
Oct 25, 2016	18.20	18.20	18.06	18.06	1,138	-0.14(-0.77%)
Oct 24, 2016	18.20	18.20	18.20	18.20	508	+0.11(+0.63%)
Oct 21, 2016	18.09	18.09	18.09	18.09	759	+0.00(+0.02%)
Oct 20, 2016	17.85	18.12	17.85	18.09	11,096	+0.19(+1.07%)
Oct 19, 2016	17.87	17.90	17.87	17.90	448	+0.03(+0.19%)
Oct 14, 2016	17.82	17.86	17.86	17.86	7	-0.03(-0.15%)
Oct 13, 2016	17.88	17.91	17.73	17.89	5,120	+0.16(+0.91%)
Oct 12, 2016	17.73	17.73	17.73	17.73	1,875	-0.07(-0.38%)
Oct 11, 2016	17.93	17.93	17.73	17.80	8,279	+0.07(+0.38%)
Oct 07, 2016	17.72	17.73	17.73	17.73	4	+0.05(+0.28%)
Oct 05, 2016	17.60	17.68	17.68	17.68	1	-0.05(-0.28%)
Oct 04, 2016	17.73	17.73	17.70	17.73	4,215	+0.01(+0.08%)

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.