Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.22	17.22	17.22	0	+0.01(+0.07%)
Dec 29, 2016	16.87	17.39	16.87	17.20	122,516	+0.29(+1.70%)
Dec 28, 2016	16.78	16.92	16.77	16.92	84,353	+0.21(+1.27%)
Dec 27, 2016	16.53	16.86	16.53	16.70	95,006	+0.14(+0.83%)
Dec 23, 2016		16.57	16.57	16.57	0	-0.11(-0.64%)
Dec 22, 2016	16.71	17.15	16.42	16.67	130,548	-0.04(-0.22%)
Dec 21, 2016	16.58	16.94	16.58	16.71	129,592	+0.24(+1.44%)
Dec 20, 2016	16.60	16.67	16.12	16.47	311,013	-0.18(-1.05%)
Dec 19, 2016	17.11	17.04	16.63	16.65	274,425	-0.46(-2.70%)
Dec 16, 2016	17.07	17.41	16.87	17.11	422,621	-0.13(-0.76%)
Dec 15, 2016	16.63	17.36	16.61	17.24	362,683	+0.43(+2.53%)
Dec 14, 2016	16.97	17.13	16.71	16.82	266,457	-0.01(-0.07%)
Dec 13, 2016	16.80	16.91	16.68	16.83	302,174	+0.04(+0.26%)
Dec 12, 2016	17.02	17.10	16.78	16.78	214,927	-0.35(-2.04%)
Dec 09, 2016	17.48	17.64	17.07	17.13	104,286	-0.36(-2.07%)
Dec 08, 2016	16.92	17.63	16.92	17.50	291,240	+0.74(+4.44%)
Dec 07, 2016	16.24	17.05	16.24	16.75	305,769	+0.60(+3.71%)
Dec 06, 2016	16.06	16.28	15.93	16.15	405,501	+0.09(+0.54%)
Dec 05, 2016	16.10	16.18	15.98	16.07	169,298	-0.03(-0.19%)
Dec 02, 2016	16.27	16.28	16.03	16.10	142,571	-0.27(-1.64%)
Dec 01, 2016	16.53	16.80	16.33	16.37	240,686	-0.19(-1.13%)
Nov 30, 2016	16.45	16.83	16.41	16.55	431,128	+0.07(+0.42%)
Nov 29, 2016	16.54	16.56	16.25	16.48	379,910	-0.19(-1.12%)
Nov 28, 2016	16.83	16.83	16.64	16.67	181,571	-0.03(-0.19%)
Nov 25, 2016	16.52	16.74	16.52	16.70	86,456	+0.09(+0.53%)
Nov 23, 2016		16.62	16.62	16.62	0	+0.12(+0.76%)
Nov 22, 2016	16.47	16.79	16.47	16.49	238,166	-0.21(-1.27%)
Nov 21, 2016	16.82	17.07	16.52	16.70	149,682	-0.18(-1.04%)
Nov 18, 2016	16.93	17.17	16.87	16.88	235,205	-0.27(-1.57%)
Nov 17, 2016	17.15	17.58	17.03	17.15	286,864	+0.22(+1.29%)
Nov 16, 2016	16.88	16.98	16.72	16.93	173,642	-0.09(-0.55%)
Nov 15, 2016	17.14	17.45	16.86	17.02	228,388	-0.01(-0.07%)
Nov 14, 2016	17.82	17.82	16.87	17.03	254,119	-0.91(-5.05%)
Nov 11, 2016	18.13	18.13	17.82	17.94	144,686	-0.44(-2.41%)
Nov 10, 2016	19.07	19.07	18.33	18.38	177,743	-0.66(-3.48%)
Nov 09, 2016	18.63	19.30	18.63	19.05	216,967	+0.14(+0.73%)
Nov 08, 2016	18.97	18.97	18.77	18.91	364,162	-0.44(-2.29%)
Nov 07, 2016	19.25	19.48	19.12	19.35	173,249	+0.24(+1.28%)
Nov 04, 2016	19.07	19.24	18.76	19.11	296,382	-0.11(-0.59%)
Nov 03, 2016	19.26	19.37	19.12	19.22	399,881	-0.05(-0.26%)
Nov 02, 2016	19.73	19.73	19.26	19.27	153,595	-0.45(-2.28%)
Nov 01, 2016	20.05	20.05	19.61	19.72	174,914	-0.15(-0.75%)
Oct 31, 2016	19.85	19.92	19.71	19.87	83,417	+0.11(+0.57%)
Oct 28, 2016	19.76	20.08	19.72	19.76	103,734	-0.04(-0.22%)
Oct 27, 2016	20.17	20.17	19.61	19.80	192,213	-0.26(-1.28%)
Oct 26, 2016	20.31	20.31	20.00	20.06	162,865	-0.65(-3.14%)
Oct 25, 2016	20.91	20.91	20.68	20.71	106,755	-0.19(-0.93%)
Oct 24, 2016	21.10	21.10	20.80	20.90	64,838	-0.15(-0.71%)
Oct 21, 2016	21.20	21.20	20.80	21.05	98,711	-0.17(-0.82%)
Oct 20, 2016	21.30	21.43	21.16	21.23	181,371	-0.16(-0.73%)
Oct 19, 2016	21.31	21.80	21.31	21.38	134,920	+0.14(+0.65%)
Oct 18, 2016	21.05	21.35	21.05	21.25	105,451	+0.45(+2.16%)
Oct 17, 2016	20.90	20.94	20.56	20.80	81,848	-0.11(-0.51%)
Oct 14, 2016	21.05	21.23	20.89	20.90	153,953	+0.01(+0.03%)
Oct 13, 2016	20.68	20.95	20.63	20.90	105,240	+0.11(+0.54%)
Oct 12, 2016	20.43	20.94	20.43	20.78	196,757	+0.35(+1.71%)
Oct 11, 2016	20.65	20.84	20.43	20.43	108,061	-0.25(-1.21%)
Oct 10, 2016	20.85	20.94	20.65	20.68	61,015	-0.07(-0.36%)
Oct 07, 2016	20.70	20.80	20.54	20.76	150,145	+0.02(+0.12%)
Oct 06, 2016	21.13	21.13	20.62	20.73	238,691	-0.48(-2.27%)
Oct 05, 2016	21.26	21.33	21.02	21.22	264,833	+0.04(+0.21%)
Oct 04, 2016	22.04	22.16	21.02	21.17	354,872	-1.12(-5.02%)

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.