Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.57	17.57	17.57	0	+0.04(+0.23%)
Dec 29, 2016	17.33	17.58	17.31	17.53	71,446	+0.22(+1.27%)
Dec 28, 2016	17.77	17.80	17.30	17.31	112,810	-0.47(-2.64%)
Dec 23, 2016		17.78	17.78	17.78	0	+0.16(+0.91%)
Dec 22, 2016	17.69	17.75	17.48	17.62	96,802	-0.05(-0.28%)
Dec 21, 2016	17.25	17.74	17.25	17.67	118,337	+0.44(+2.55%)
Dec 20, 2016	17.36	17.41	16.99	17.23	147,510	-0.10(-0.58%)
Dec 19, 2016	17.01	17.61	17.01	17.33	141,442	+0.33(+1.94%)
Dec 16, 2016	16.75	17.00	16.73	17.00	166,703	+0.27(+1.61%)
Dec 15, 2016	16.84	16.96	16.70	16.73	95,065	-0.15(-0.89%)
Dec 14, 2016	16.99	17.04	16.77	16.88	156,485	-0.04(-0.24%)
Dec 13, 2016	16.90	16.98	16.82	16.92	98,443	+0.03(+0.18%)
Dec 12, 2016	17.14	17.15	16.81	16.89	160,182	-0.20(-1.17%)
Dec 09, 2016	17.40	17.62	16.95	17.09	101,005	-0.33(-1.89%)
Dec 08, 2016	16.91	17.57	16.81	17.42	113,550	+0.59(+3.51%)
Dec 07, 2016	16.70	17.02	16.68	16.83	60,720	+0.10(+0.60%)
Dec 06, 2016	17.21	17.22	16.68	16.73	96,389	-0.47(-2.73%)
Dec 05, 2016	17.29	17.30	17.02	17.20	85,083	+0.02(+0.12%)
Dec 02, 2016	16.55	17.34	16.55	17.18	142,045	+0.63(+3.81%)
Dec 01, 2016	16.70	16.72	16.20	16.55	133,375	-0.20(-1.19%)
Nov 30, 2016	17.25	17.26	16.75	16.75	121,267	-0.60(-3.46%)
Nov 29, 2016	17.22	17.47	17.16	17.35	85,507	+0.06(+0.35%)
Nov 28, 2016	17.91	17.92	17.26	17.29	110,405	-0.64(-3.57%)
Nov 25, 2016	18.13	18.13	17.85	17.93	46,485	-0.07(-0.39%)
Nov 24, 2016	18.02	18.10	17.92	18.00	43,723	-0.08(-0.44%)
Nov 23, 2016	17.87	18.24	17.87	18.08	80,887	+0.11(+0.61%)
Nov 22, 2016	18.27	18.27	17.76	17.97	134,849	-0.22(-1.21%)
Nov 21, 2016	18.12	18.31	18.11	18.19	97,301	+0.05(+0.28%)
Nov 18, 2016	18.30	18.48	18.12	18.14	94,678	-0.15(-0.82%)
Nov 17, 2016	18.56	18.62	18.21	18.29	92,455	-0.18(-0.97%)
Nov 16, 2016	18.55	18.88	18.39	18.47	150,232	-0.02(-0.11%)
Nov 15, 2016	17.08	18.52	17.08	18.49	193,287	+1.32(+7.69%)
Nov 14, 2016	18.08	18.30	17.04	17.17	399,961	-1.29(-6.99%)
Nov 11, 2016	19.09	19.22	18.21	18.46	268,803	-1.10(-5.62%)
Nov 10, 2016	20.32	20.39	19.42	19.56	190,889	-0.86(-4.21%)
Nov 09, 2016	20.41	20.83	20.28	20.42	130,897	-0.28(-1.35%)
Nov 08, 2016	20.83	21.01	20.57	20.70	88,600	-0.16(-0.77%)
Nov 07, 2016	20.97	21.16	20.59	20.86	106,184	+0.36(+1.76%)
Nov 04, 2016	20.88	21.09	20.41	20.50	116,211	-0.45(-2.15%)
Nov 03, 2016	21.62	21.71	20.86	20.95	99,852	-0.68(-3.14%)
Nov 02, 2016	22.12	22.18	21.51	21.63	60,216	-0.54(-2.44%)
Nov 01, 2016	21.89	22.22	21.82	22.17	97,891	+0.29(+1.33%)
Oct 31, 2016	22.16	22.37	21.71	21.88	66,372	-0.27(-1.22%)
Oct 28, 2016	22.29	22.44	22.08	22.15	83,422	-0.14(-0.63%)
Oct 27, 2016	22.65	22.78	22.23	22.29	51,684	-0.19(-0.85%)
Oct 26, 2016	22.49	23.19	22.45	22.48	97,630	+0.03(+0.13%)
Oct 25, 2016	23.39	23.39	22.41	22.45	113,893	-0.79(-3.40%)
Oct 24, 2016	23.19	23.45	23.19	23.24	39,298	+0.13(+0.56%)
Oct 21, 2016	23.00	23.23	22.91	23.11	58,250	+0.18(+0.78%)
Oct 20, 2016	23.00	23.04	22.89	22.93	53,546	+0.04(+0.17%)
Oct 19, 2016	22.90	23.22	22.60	22.89	56,482	-0.07(-0.30%)
Oct 18, 2016	22.64	22.97	22.64	22.96	228,444	+0.32(+1.41%)
Oct 17, 2016	22.48	22.71	22.30	22.64	64,415	+0.02(+0.09%)
Oct 14, 2016	22.95	22.95	22.56	22.62	32,837	-0.25(-1.09%)
Oct 13, 2016	22.61	22.98	22.59	22.87	101,904	+0.22(+0.97%)
Oct 12, 2016	22.55	22.90	22.47	22.65	82,258	+0.09(+0.40%)
Oct 11, 2016	22.77	22.87	22.35	22.56	83,964	-0.03(-0.13%)
Oct 07, 2016		22.59	22.59	22.59	0	+0.21(+0.94%)
Oct 06, 2016	22.17	22.46	22.14	22.38	80,873	+0.25(+1.13%)
Oct 05, 2016	21.93	22.25	21.93	22.13	56,676	+0.31(+1.42%)
Oct 04, 2016	22.04	22.19	21.74	21.82	41,611	-0.16(-0.73%)

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.