Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.93	18.93	18.93	0	-0.23(-1.20%)
Dec 29, 2016	19.23	19.35	19.07	19.16	601,741	-0.07(-0.36%)
Dec 28, 2016	19.36	19.42	19.00	19.23	419,695	-0.16(-0.83%)
Dec 27, 2016	19.06	19.43	19.05	19.39	708,474	+0.32(+1.68%)
Dec 23, 2016		19.07	19.07	19.07	0	-0.05(-0.26%)
Dec 22, 2016	19.10	19.29	19.01	19.12	978,245	+0.04(+0.21%)
Dec 21, 2016	19.39	19.48	19.06	19.08	1,193,358	-0.34(-1.75%)
Dec 20, 2016	19.65	19.80	19.38	19.42	1,007,132	-0.10(-0.51%)
Dec 19, 2016	19.53	19.74	19.48	19.52	1,252,275	-0.10(-0.51%)
Dec 16, 2016	19.60	19.88	19.46	19.62	2,574,138	+0.10(+0.51%)
Dec 15, 2016	19.56	19.75	19.46	19.52	2,217,808	+0.12(+0.62%)
Dec 14, 2016	19.86	19.88	19.18	19.40	1,682,731	-0.10(-0.51%)
Dec 13, 2016	19.36	19.53	19.02	19.50	3,681,495	+0.93(+5.01%)
Dec 12, 2016	18.63	18.63	18.27	18.57	651,008	-0.09(-0.48%)
Dec 09, 2016	18.68	18.83	18.56	18.66	775,175	+0.06(+0.32%)
Dec 08, 2016	18.32	18.69	18.31	18.60	1,299,003	+0.34(+1.86%)
Dec 07, 2016	18.23	18.45	18.15	18.26	1,308,369	+0.05(+0.27%)
Dec 06, 2016	18.11	18.29	17.83	18.21	1,186,786	+0.09(+0.50%)
Dec 05, 2016	17.64	18.16	17.62	18.12	1,669,287	+0.72(+4.14%)
Dec 02, 2016	17.10	17.49	17.07	17.40	1,619,140	+0.31(+1.81%)
Dec 01, 2016	16.86	17.09	16.80	17.09	1,135,769	+0.19(+1.12%)
Nov 30, 2016	17.22	17.25	16.89	16.90	1,321,172	-0.18(-1.05%)
Nov 29, 2016	17.32	17.51	17.01	17.08	1,433,185	-0.15(-0.87%)
Nov 28, 2016	17.56	17.66	17.22	17.23	1,211,328	-0.37(-2.10%)
Nov 25, 2016	17.60	17.68	17.50	17.60	509,087	+0.08(+0.46%)
Nov 23, 2016		17.52	17.52	17.52	0	+0.27(+1.57%)
Nov 22, 2016	17.46	17.53	17.20	17.25	1,383,082	-0.10(-0.58%)
Nov 21, 2016	17.16	17.41	17.14	17.35	1,265,303	+0.24(+1.40%)
Nov 18, 2016	16.95	17.19	16.86	17.11	989,490	+0.14(+0.82%)
Nov 17, 2016	16.70	17.28	16.63	16.97	2,148,227	+0.25(+1.50%)
Nov 16, 2016	16.53	16.88	16.53	16.72	1,940,150	+0.06(+0.36%)
Nov 15, 2016	16.60	16.94	16.60	16.66	1,892,106	-0.05(-0.30%)
Nov 14, 2016	16.29	17.24	16.29	16.71	3,024,139	-0.29(-1.71%)
Nov 11, 2016	17.18	17.58	16.97	17.00	3,498,572	-0.10(-0.58%)
Nov 10, 2016	16.58	17.15	16.51	17.10	3,706,322	+0.70(+4.27%)
Nov 09, 2016	15.11	16.75	15.11	16.40	6,423,653	+0.99(+6.42%)
Nov 08, 2016	13.80	15.42	13.79	15.41	5,928,412	+1.16(+8.14%)
Nov 07, 2016	14.31	14.62	14.23	14.25	2,376,626	+0.15(+1.06%)
Nov 04, 2016	14.13	14.32	13.96	14.10	1,236,487	+0.04(+0.28%)
Nov 03, 2016	14.06	14.22	14.00	14.06	789,894	-0.01(-0.07%)
Nov 02, 2016	14.12	14.22	14.04	14.07	1,198,407	-0.03(-0.21%)
Nov 01, 2016	14.09	14.18	13.98	14.10	1,597,884	+0.09(+0.64%)
Oct 31, 2016	14.29	14.30	13.96	14.01	2,023,716	-0.21(-1.48%)
Oct 28, 2016	14.15	14.26	14.04	14.22	789,485	+0.19(+1.35%)
Oct 27, 2016	14.22	14.22	13.94	14.03	511,654	-0.15(-1.06%)
Oct 26, 2016	13.82	14.19	13.82	14.18	760,871	+0.22(+1.58%)
Oct 25, 2016	14.05	14.05	13.80	13.96	567,978	-0.11(-0.78%)
Oct 24, 2016	14.10	14.35	14.05	14.07	872,521	+0.11(+0.79%)
Oct 21, 2016	13.84	14.04	13.82	13.96	719,601	+0.01(+0.07%)
Oct 20, 2016	13.82	13.96	13.76	13.95	736,048	+0.12(+0.87%)
Oct 19, 2016	13.58	13.84	13.53	13.83	1,227,036	+0.23(+1.69%)
Oct 18, 2016	13.87	13.87	13.60	13.60	940,848	-0.03(-0.22%)
Oct 17, 2016	13.64	13.74	13.59	13.63	1,137,991	-0.04(-0.29%)
Oct 14, 2016	13.94	13.94	13.64	13.67	1,206,481	-0.14(-1.01%)
Oct 13, 2016	14.11	14.21	13.79	13.81	2,091,395	-0.45(-3.16%)
Oct 12, 2016	14.52	14.54	14.17	14.26	1,842,712	-0.28(-1.93%)
Oct 11, 2016	14.25	14.62	14.16	14.54	3,156,612	+0.25(+1.75%)
Oct 10, 2016	14.19	14.42	14.17	14.29	1,277,431	+0.07(+0.49%)
Oct 07, 2016	14.22	14.37	14.15	14.22	1,219,303	+0.00(+0.00%)
Oct 06, 2016	14.31	14.37	14.15	14.22	1,095,020	-0.15(-1.04%)
Oct 05, 2016	14.18	14.40	14.15	14.37	1,407,833	+0.18(+1.27%)
Oct 04, 2016	14.22	14.24	14.04	14.19	1,947,224	+0.05(+0.35%)

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.