Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.49	20.49	20.49	0	+0.07(+0.32%)
Dec 29, 2016	20.25	20.45	20.23	20.43	459,583	+0.22(+1.07%)
Dec 28, 2016	20.26	20.44	20.15	20.21	530,520	-0.08(-0.42%)
Dec 27, 2016	20.23	20.38	20.08	20.30	1,252,065	+0.05(+0.23%)
Dec 23, 2016		20.25	20.25	20.25	0	-0.04(-0.19%)
Dec 22, 2016	20.34	20.60	20.22	20.29	1,452,162	-0.15(-0.74%)
Dec 21, 2016	20.66	20.66	20.24	20.44	1,175,514	-0.26(-1.27%)
Dec 20, 2016	20.56	20.74	20.25	20.70	1,435,421	+0.08(+0.36%)
Dec 19, 2016	20.70	20.83	20.43	20.63	1,157,197	-0.05(-0.23%)
Dec 16, 2016	20.28	20.73	20.15	20.67	2,139,857	+0.45(+2.23%)
Dec 15, 2016	19.94	20.42	19.94	20.22	1,189,398	+0.32(+1.61%)
Dec 14, 2016	20.23	20.45	19.78	19.90	1,676,404	-0.35(-1.72%)
Dec 13, 2016	19.67	20.33	19.67	20.25	2,151,244	+0.63(+3.21%)
Dec 12, 2016	19.62	19.90	19.51	19.62	1,347,067	-0.05(-0.24%)
Dec 09, 2016	19.01	19.69	18.97	19.67	1,333,662	+0.75(+3.98%)
Dec 08, 2016	18.89	19.01	18.73	18.91	1,616,746	-0.08(-0.40%)
Dec 07, 2016	19.01	19.28	18.92	18.99	1,894,306	-0.01(-0.05%)
Dec 06, 2016	18.98	19.02	18.79	19.00	908,220	+0.08(+0.40%)
Dec 05, 2016	18.20	18.95	18.20	18.92	1,498,987	+0.86(+4.74%)
Dec 02, 2016	18.02	18.35	17.95	18.07	1,885,552	+0.05(+0.26%)
Dec 01, 2016	18.58	18.67	17.99	18.02	1,489,658	-0.67(-3.58%)
Nov 30, 2016	19.16	19.26	18.63	18.69	2,291,796	-0.61(-3.17%)
Nov 29, 2016	18.95	19.32	18.80	19.30	1,342,435	+0.46(+2.45%)
Nov 28, 2016	18.76	18.93	18.69	18.84	1,278,361	+0.01(+0.05%)
Nov 25, 2016	18.78	18.92	18.76	18.83	491,558	+0.17(+0.91%)
Nov 23, 2016		18.66	18.66	18.66	0	-0.19(-1.00%)
Nov 22, 2016	18.98	19.04	18.83	18.85	1,761,345	-0.01(-0.05%)
Nov 21, 2016	18.54	19.00	18.45	18.86	1,421,926	+0.24(+1.31%)
Nov 18, 2016	18.54	18.73	18.48	18.61	1,631,263	+0.16(+0.87%)
Nov 17, 2016	18.21	18.49	18.06	18.45	1,602,973	+0.34(+1.87%)
Nov 16, 2016	17.77	18.13	17.73	18.11	1,448,514	+0.50(+2.82%)
Nov 15, 2016	17.74	17.84	17.62	17.62	1,153,463	-0.02(-0.11%)
Nov 14, 2016	17.54	17.68	17.38	17.64	1,540,679	+0.11(+0.64%)
Nov 11, 2016	17.64	17.77	17.35	17.52	2,162,720	-0.13(-0.74%)
Nov 10, 2016	18.52	18.56	17.63	17.65	2,648,391	-0.87(-4.70%)
Nov 09, 2016	17.95	18.53	17.86	18.52	2,453,083	+0.25(+1.38%)
Nov 08, 2016	17.74	18.42	17.74	18.27	2,339,835	+0.59(+3.34%)
Nov 07, 2016	17.83	17.84	17.43	17.68	3,441,258	+0.39(+2.28%)
Nov 04, 2016	17.21	17.56	17.15	17.29	3,397,002	+0.06(+0.33%)
Nov 03, 2016	17.29	17.32	17.14	17.23	2,187,035	-0.03(-0.16%)
Nov 02, 2016	17.18	17.34	17.04	17.26	2,602,409	+0.15(+0.88%)
Nov 01, 2016	17.06	17.29	16.94	17.11	2,607,479	+0.01(+0.05%)
Oct 31, 2016	17.32	17.32	16.68	17.10	4,823,553	-0.22(-1.24%)
Oct 28, 2016	15.64	17.71	15.56	17.32	13,555,917	+1.68(+10.72%)
Oct 27, 2016	15.75	15.75	15.47	15.64	1,168,557	-0.10(-0.65%)
Oct 26, 2016	15.74	15.86	15.64	15.74	1,313,513	-0.02(-0.12%)
Oct 25, 2016	15.68	15.78	15.57	15.76	1,389,184	+0.09(+0.60%)
Oct 24, 2016	15.72	15.77	15.57	15.67	996,097	+0.11(+0.72%)
Oct 21, 2016	15.48	15.58	15.33	15.56	1,485,696	+0.03(+0.18%)
Oct 20, 2016	15.66	15.66	15.41	15.53	1,529,736	-0.14(-0.90%)
Oct 19, 2016	15.69	15.73	15.53	15.67	1,694,309	+0.00(+0.00%)
Oct 18, 2016	15.53	15.71	15.47	15.67	1,004,991	+0.21(+1.33%)
Oct 17, 2016	15.32	15.51	15.30	15.46	798,708	+0.17(+1.10%)
Oct 14, 2016	15.37	15.42	15.22	15.29	1,301,922	+0.02(+0.12%)
Oct 13, 2016	15.30	15.35	15.24	15.28	988,084	-0.07(-0.49%)
Oct 12, 2016	15.20	15.39	15.17	15.35	943,209	+0.17(+1.11%)
Oct 11, 2016	15.36	15.36	15.13	15.18	991,741	-0.17(-1.10%)
Oct 10, 2016	15.20	15.45	15.17	15.35	814,522	+0.15(+0.99%)
Oct 07, 2016	15.46	15.47	15.08	15.20	2,079,199	-0.26(-1.70%)
Oct 06, 2016	15.32	15.54	15.25	15.46	1,147,615	+0.16(+1.04%)
Oct 05, 2016	15.19	15.41	15.18	15.30	1,440,829	+0.12(+0.80%)
Oct 04, 2016	15.20	15.38	15.17	15.18	1,024,060	+0.00(+0.00%)

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.