Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.97	17.97	17.97	0	-0.84(-4.46%)
Dec 29, 2016	17.87	18.81	17.85	18.81	353,694	+1.22(+6.93%)
Dec 28, 2016	17.24	17.60	17.10	17.59	71,204	+0.36(+2.10%)
Dec 27, 2016	16.85	17.29	16.84	17.23	243,935	+0.59(+3.55%)
Dec 23, 2016		16.64	16.64	16.64	0	+0.20(+1.22%)
Dec 22, 2016	16.49	16.77	16.40	16.44	53,187	-0.06(-0.35%)
Dec 21, 2016	16.43	16.68	16.39	16.50	80,972	-0.07(-0.40%)
Dec 20, 2016	16.16	16.59	16.10	16.56	188,415	+0.02(+0.11%)
Dec 19, 2016	16.56	16.79	16.23	16.55	280,794	+0.07(+0.41%)
Dec 16, 2016	16.75	16.90	16.33	16.48	97,363	+0.10(+0.58%)
Dec 15, 2016	16.80	16.98	16.11	16.38	537,184	-0.99(-5.71%)
Dec 14, 2016	18.50	18.65	17.36	17.37	80,853	-0.92(-5.05%)
Dec 13, 2016	18.07	18.35	17.87	18.30	47,664	+0.34(+1.91%)
Dec 12, 2016	18.10	18.29	17.86	17.96	55,366	+0.10(+0.53%)
Dec 09, 2016	18.52	18.58	17.76	17.86	74,295	-0.91(-4.82%)
Dec 08, 2016	18.84	18.84	18.54	18.77	133,835	-0.01(-0.05%)
Dec 07, 2016	18.83	19.13	18.65	18.78	103,009	+0.15(+0.82%)
Dec 06, 2016	18.58	18.99	18.45	18.62	92,155	-0.09(-0.46%)
Dec 05, 2016	18.34	18.88	18.10	18.71	61,741	-0.04(-0.20%)
Dec 02, 2016	18.33	18.86	18.33	18.75	71,305	+0.65(+3.58%)
Dec 01, 2016	18.11	18.53	17.75	18.10	86,990	-0.14(-0.78%)
Nov 30, 2016	18.54	18.54	18.06	18.24	63,771	-0.42(-2.25%)
Nov 29, 2016	18.30	18.77	18.26	18.66	85,563	-0.06(-0.31%)
Nov 28, 2016	18.26	18.73	18.07	18.72	142,868	+0.79(+4.41%)
Nov 25, 2016	17.96	18.13	17.85	17.93	20,577	+0.07(+0.37%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.91(-4.87%)
Nov 22, 2016	18.76	18.88	18.28	18.78	44,947	+0.05(+0.25%)
Nov 21, 2016	18.60	19.02	18.60	18.73	43,295	+0.33(+1.81%)
Nov 18, 2016	18.29	18.46	18.06	18.39	78,149	-0.12(-0.67%)
Nov 17, 2016	18.78	19.35	18.31	18.52	42,795	-0.42(-2.21%)
Nov 16, 2016	19.21	19.21	18.58	18.94	46,796	-0.22(-1.14%)
Nov 15, 2016	18.21	19.23	18.21	19.16	61,105	+0.90(+4.91%)
Nov 14, 2016	17.82	18.68	17.41	18.26	125,385	+0.12(+0.68%)
Nov 11, 2016	19.56	19.65	18.05	18.14	183,403	-1.61(-8.16%)
Nov 10, 2016	21.58	21.58	19.69	19.75	121,450	-1.67(-7.79%)
Nov 09, 2016	22.39	22.40	21.03	21.41	103,800	+0.58(+2.79%)
Nov 08, 2016	21.13	21.46	20.57	20.83	100,533	-0.10(-0.50%)
Nov 07, 2016	20.97	21.11	20.59	20.94	110,203	-0.62(-2.87%)
Nov 04, 2016	21.73	21.76	21.19	21.56	61,888	-0.16(-0.72%)
Nov 03, 2016	21.20	21.89	21.09	21.72	39,204	+0.46(+2.17%)
Nov 02, 2016	22.14	22.32	21.14	21.25	92,151	-0.30(-1.37%)
Nov 01, 2016	21.58	21.90	21.40	21.55	142,254	+0.58(+2.77%)
Oct 31, 2016	20.37	20.97	20.24	20.97	37,900	+0.63(+3.09%)
Oct 28, 2016	20.28	20.68	20.02	20.34	29,273	+0.06(+0.28%)
Oct 27, 2016	20.67	20.82	20.21	20.28	41,900	-0.30(-1.48%)
Oct 26, 2016	21.21	21.21	20.30	20.59	55,695	-0.51(-2.39%)
Oct 25, 2016	20.83	21.30	20.67	21.09	37,640	+0.56(+2.74%)
Oct 24, 2016	21.23	21.23	20.30	20.53	31,328	-0.50(-2.36%)
Oct 21, 2016	21.00	21.29	20.84	21.02	34,261	-0.12(-0.59%)
Oct 20, 2016	21.32	21.32	20.83	21.15	89,445	-0.09(-0.40%)
Oct 19, 2016	21.00	21.44	20.87	21.23	80,486	+0.45(+2.16%)
Oct 18, 2016	20.15	20.82	20.15	20.79	38,717	+0.80(+4.01%)
Oct 17, 2016	19.83	20.11	19.65	19.99	25,444	+0.35(+1.80%)
Oct 14, 2016	19.73	20.12	19.59	19.63	50,964	-0.48(-2.37%)
Oct 13, 2016	20.00	20.67	19.75	20.11	56,292	+0.32(+1.64%)
Oct 12, 2016	19.39	19.93	19.39	19.79	50,573	+0.45(+2.32%)
Oct 11, 2016	19.69	19.85	19.29	19.34	38,419	-0.56(-2.83%)
Oct 10, 2016	20.16	20.16	19.79	19.90	36,798	+0.08(+0.38%)
Oct 07, 2016	20.15	20.49	19.47	19.82	138,808	+0.14(+0.73%)
Oct 06, 2016	19.75	20.03	19.47	19.68	90,727	-0.69(-3.37%)
Oct 05, 2016	20.83	20.83	19.85	20.37	91,647	-0.04(-0.19%)
Oct 04, 2016	22.06	22.11	20.35	20.40	175,480	-2.23(-9.85%)

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.