Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.81	18.81	18.81	0	+0.05(+0.26%)
Dec 29, 2016	18.87	18.90	18.68	18.76	363,856	-0.05(-0.26%)
Dec 28, 2016	18.97	18.97	18.70	18.81	233,000	-0.14(-0.73%)
Dec 27, 2016	19.20	19.20	18.71	18.95	404,681	-0.23(-1.18%)
Dec 23, 2016		19.17	19.17	19.17	0	-0.11(-0.55%)
Dec 22, 2016	19.31	19.41	19.06	19.28	525,065	+0.02(+0.08%)
Dec 21, 2016	18.81	19.44	18.81	19.26	470,575	+0.54(+2.86%)
Dec 20, 2016	18.61	18.96	18.61	18.73	404,664	+0.01(+0.04%)
Dec 19, 2016	18.38	18.80	18.38	18.72	982,232	+0.28(+1.54%)
Dec 16, 2016	18.49	18.70	18.19	18.44	3,977,495	+0.01(+0.04%)
Dec 15, 2016	18.65	18.66	18.10	18.43	1,140,924	-0.20(-1.09%)
Dec 14, 2016	18.81	19.13	18.61	18.63	1,292,286	-0.18(-0.95%)
Dec 13, 2016	18.84	19.00	18.66	18.81	420,917	+0.09(+0.48%)
Dec 12, 2016	19.04	19.05	18.44	18.72	514,957	-0.36(-1.87%)
Dec 09, 2016	18.75	19.25	18.75	19.08	1,196,619	+0.34(+1.82%)
Dec 08, 2016	18.86	19.21	18.57	18.74	747,872	-0.06(-0.30%)
Dec 07, 2016	18.80	19.07	18.60	18.79	992,637	-0.01(-0.04%)
Dec 06, 2016	18.98	19.05	18.75	18.80	817,476	-0.16(-0.86%)
Dec 05, 2016	18.68	19.00	18.53	18.96	865,930	+0.35(+1.87%)
Dec 02, 2016	18.18	18.74	17.93	18.61	668,647	+0.34(+1.86%)
Dec 01, 2016	18.65	18.85	18.06	18.27	767,709	-0.32(-1.70%)
Nov 30, 2016	18.99	19.02	18.52	18.59	1,085,617	-0.37(-1.97%)
Nov 29, 2016	18.77	19.30	18.77	18.96	1,435,319	+0.14(+0.73%)
Nov 28, 2016	19.04	19.05	18.73	18.83	526,442	-0.30(-1.57%)
Nov 25, 2016	18.77	19.15	18.74	19.13	283,538	+0.34(+1.81%)
Nov 23, 2016		18.78	18.78	18.78	0	+0.02(+0.09%)
Nov 22, 2016	18.50	18.78	18.15	18.77	585,605	+0.33(+1.80%)
Nov 21, 2016	18.56	18.72	18.41	18.44	900,436	-0.03(-0.18%)
Nov 18, 2016	18.10	18.50	18.00	18.47	1,586,877	+0.42(+2.34%)
Nov 17, 2016	17.71	18.25	17.68	18.05	3,487,589	+0.01(+0.04%)
Nov 16, 2016	17.76	18.06	17.64	18.04	603,142	+0.18(+1.00%)
Nov 15, 2016	17.60	17.96	17.50	17.86	886,533	+0.27(+1.52%)
Nov 14, 2016	18.13	18.28	17.59	17.59	1,061,110	-0.45(-2.52%)
Nov 11, 2016	17.87	18.38	17.75	18.05	1,285,822	+0.16(+0.91%)
Nov 10, 2016	17.32	18.11	17.09	17.88	6,536,236	-0.33(-1.83%)
Nov 09, 2016	17.89	18.38	17.68	18.22	428,053	+0.29(+1.62%)
Nov 08, 2016	17.22	18.23	17.04	17.93	518,903	-0.10(-0.54%)
Nov 07, 2016	17.80	18.11	17.62	18.02	602,317	+0.53(+3.05%)
Nov 04, 2016	17.17	17.76	17.04	17.49	345,757	+0.27(+1.55%)
Nov 03, 2016	17.65	17.70	17.09	17.22	580,834	-0.44(-2.47%)
Nov 02, 2016	17.99	18.02	17.57	17.66	419,179	-0.27(-1.53%)
Nov 01, 2016	17.75	18.17	17.62	17.93	389,291	+0.25(+1.42%)
Oct 31, 2016	18.07	18.07	17.41	17.68	609,945	-0.36(-2.01%)
Oct 28, 2016	17.89	18.10	17.84	18.05	110,497	+0.19(+1.04%)
Oct 27, 2016	18.22	18.22	17.78	17.86	183,545	-0.25(-1.38%)
Oct 26, 2016	17.97	18.23	17.86	18.11	142,926	-0.06(-0.31%)
Oct 25, 2016	18.24	18.57	18.15	18.17	204,971	-0.14(-0.75%)
Oct 24, 2016	18.27	18.37	17.81	18.31	223,081	+0.12(+0.67%)
Oct 21, 2016	17.91	18.25	17.91	18.18	103,598	+0.10(+0.54%)
Oct 20, 2016	17.70	18.18	17.70	18.09	108,950	+0.29(+1.63%)
Oct 19, 2016	17.75	18.01	17.68	17.80	102,287	+0.02(+0.14%)
Oct 18, 2016	18.02	18.14	17.66	17.77	267,575	-0.19(-1.03%)
Oct 17, 2016	18.09	18.24	17.89	17.96	210,829	-0.14(-0.76%)
Oct 14, 2016	18.31	18.44	18.06	18.10	120,446	-0.07(-0.40%)
Oct 13, 2016	18.21	18.32	17.88	18.17	168,316	-0.20(-1.10%)
Oct 12, 2016	18.48	18.56	18.18	18.37	406,755	-0.17(-0.91%)
Oct 11, 2016	18.84	18.84	18.41	18.54	216,415	-0.27(-1.42%)
Oct 10, 2016	18.86	19.02	18.67	18.81	251,018	+0.18(+0.95%)
Oct 07, 2016	18.81	18.94	18.37	18.63	228,647	-0.19(-1.03%)
Oct 06, 2016	18.81	18.93	18.60	18.82	158,666	-0.08(-0.43%)
Oct 05, 2016	18.57	18.94	18.52	18.90	341,806	+0.40(+2.14%)
Oct 04, 2016	18.65	18.65	18.34	18.51	283,213	-0.10(-0.56%)

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.