Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.09	18.09	18.09	0	-0.22(-1.21%)
Dec 29, 2016	18.04	18.37	18.04	18.31	63,950	+0.60(+3.37%)
Dec 28, 2016	17.80	17.80	17.70	17.71	57,788	+0.20(+1.17%)
Dec 27, 2016	17.48	17.55	17.48	17.51	87,399	+0.26(+1.48%)
Dec 23, 2016		17.25	17.25	17.25	0	+0.14(+0.80%)
Dec 22, 2016	17.28	17.28	16.98	17.11	141,947	-0.26(-1.47%)
Dec 21, 2016	17.50	17.50	17.37	17.37	128,570	-0.17(-0.97%)
Dec 20, 2016	17.74	17.74	17.54	17.54	51,376	-0.24(-1.34%)
Dec 19, 2016	17.92	17.92	17.78	17.78	28,098	-0.15(-0.82%)
Dec 16, 2016	17.98	17.98	17.82	17.93	19,686	-0.06(-0.33%)
Dec 15, 2016	17.97	18.09	17.95	17.98	33,568	-0.01(-0.05%)
Dec 14, 2016	18.41	18.50	17.94	17.99	62,387	-0.68(-3.64%)
Dec 13, 2016	18.46	18.72	18.46	18.67	48,998	+0.31(+1.69%)
Dec 12, 2016	18.45	18.45	18.32	18.36	26,597	-0.14(-0.77%)
Dec 09, 2016	18.52	18.54	18.42	18.51	66,932	-0.07(-0.36%)
Dec 08, 2016	18.52	18.62	18.48	18.57	39,997	+0.06(+0.32%)
Dec 07, 2016	18.31	18.60	18.29	18.52	32,152	+0.23(+1.24%)
Dec 06, 2016	18.33	18.36	18.23	18.29	19,100	+0.11(+0.60%)
Dec 05, 2016	18.11	18.29	18.11	18.18	36,702	+0.15(+0.84%)
Dec 02, 2016	18.04	18.16	17.97	18.03	173,329	+0.36(+2.05%)
Dec 01, 2016	17.82	17.82	17.61	17.66	180,414	+0.04(+0.24%)
Nov 30, 2016	17.60	17.69	17.58	17.62	58,934	+0.06(+0.34%)
Nov 29, 2016	17.34	17.64	17.34	17.56	267,443	+0.16(+0.92%)
Nov 28, 2016	17.40	17.47	17.38	17.40	40,979	-0.06(-0.34%)
Nov 25, 2016	17.49	17.51	17.42	17.46	41,106	-0.18(-1.00%)
Nov 23, 2016		17.64	17.64	17.64	0	-0.24(-1.32%)
Nov 22, 2016	17.90	17.93	17.77	17.88	320,629	+0.20(+1.14%)
Nov 21, 2016	17.86	17.88	17.64	17.67	78,981	-0.21(-1.18%)
Nov 18, 2016	17.90	17.98	17.82	17.88	42,895	-0.14(-0.79%)
Nov 17, 2016	17.95	18.09	17.95	18.03	130,331	+0.17(+0.94%)
Nov 16, 2016	17.86	17.95	17.73	17.86	54,353	+0.00(+0.00%)
Nov 15, 2016	17.66	17.88	17.54	17.86	41,896	+0.29(+1.68%)
Nov 14, 2016	17.34	17.70	17.34	17.56	94,897	-0.08(-0.43%)
Nov 11, 2016	17.98	18.10	17.54	17.64	111,149	-0.86(-4.64%)
Nov 10, 2016	19.15	19.16	18.44	18.50	102,847	-0.84(-4.35%)
Nov 09, 2016	19.64	19.64	19.23	19.34	83,038	-0.63(-3.16%)
Nov 08, 2016	19.70	20.08	19.70	19.97	23,335	+0.29(+1.50%)
Nov 07, 2016	19.45	19.76	19.45	19.68	26,283	+0.56(+2.91%)
Nov 04, 2016	19.26	19.26	19.10	19.12	43,119	-0.07(-0.35%)
Nov 03, 2016	19.27	19.32	19.17	19.19	14,481	-0.29(-1.51%)
Nov 02, 2016	19.58	19.58	19.39	19.48	50,245	+0.01(+0.04%)
Nov 01, 2016	19.69	19.69	19.36	19.48	28,546	-0.25(-1.28%)
Oct 31, 2016	19.63	19.76	19.63	19.73	8,411	+0.09(+0.47%)
Oct 28, 2016	19.85	19.85	19.50	19.64	25,702	-0.08(-0.38%)
Oct 27, 2016	19.90	19.90	19.69	19.71	8,643	-0.02(-0.09%)
Oct 26, 2016	19.66	19.83	19.66	19.73	13,799	-0.08(-0.42%)
Oct 25, 2016	19.88	19.88	19.79	19.81	14,332	-0.04(-0.21%)
Oct 24, 2016	19.92	19.92	19.80	19.85	10,312	-0.02(-0.09%)
Oct 21, 2016	19.70	19.90	19.70	19.87	34,415	-0.03(-0.13%)
Oct 20, 2016	19.91	19.96	19.85	19.90	26,462	-0.11(-0.55%)
Oct 19, 2016	20.00	20.02	19.90	20.01	15,505	+0.03(+0.13%)
Oct 18, 2016	20.03	20.04	19.90	19.98	13,343	+0.28(+1.41%)
Oct 17, 2016	19.77	19.80	19.69	19.70	21,728	+0.01(+0.04%)
Oct 14, 2016	19.74	19.84	19.62	19.69	35,199	+0.16(+0.82%)
Oct 13, 2016	19.37	19.64	19.23	19.53	43,639	-0.08(-0.39%)
Oct 12, 2016	19.58	19.64	19.47	19.61	20,416	+0.11(+0.56%)
Oct 11, 2016	19.57	19.58	19.46	19.50	21,069	-0.29(-1.45%)
Oct 10, 2016	19.76	19.85	19.67	19.79	25,115	+0.08(+0.43%)
Oct 07, 2016	19.87	19.87	19.58	19.70	27,650	-0.15(-0.76%)
Oct 06, 2016	19.75	19.92	19.72	19.85	51,001	-0.10(-0.51%)
Oct 05, 2016	19.96	19.96	19.84	19.95	33,501	+0.17(+0.85%)
Oct 04, 2016	20.23	20.23	19.75	19.79	132,996	-0.46(-2.29%)

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.