Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.13	19.13	19.13	0	+0.23(+1.24%)
Dec 29, 2016	18.73	18.90	18.73	18.89	59,160	+0.22(+1.18%)
Dec 28, 2016	18.85	18.85	18.64	18.67	198,429	-0.13(-0.68%)
Dec 27, 2016	18.78	18.84	18.76	18.80	57,387	+0.09(+0.49%)
Dec 23, 2016		18.71	18.71	18.71	0	+0.06(+0.32%)
Dec 22, 2016	18.73	18.73	18.57	18.65	84,949	-0.07(-0.38%)
Dec 21, 2016	18.84	18.99	18.72	18.72	63,505	-0.16(-0.82%)
Dec 20, 2016	18.95	18.95	18.84	18.88	172,351	+0.04(+0.20%)
Dec 19, 2016	18.80	18.91	18.76	18.84	56,197	+0.14(+0.75%)
Dec 16, 2016	18.52	18.73	18.52	18.70	40,755	+0.21(+1.12%)
Dec 15, 2016	18.54	18.62	18.45	18.49	153,030	-0.10(-0.56%)
Dec 14, 2016	19.08	19.08	18.60	18.60	38,387	-0.44(-2.34%)
Dec 13, 2016	19.12	19.12	18.92	19.04	64,838	+0.10(+0.51%)
Dec 12, 2016	18.92	18.95	18.82	18.95	86,288	+0.07(+0.35%)
Dec 09, 2016	18.99	19.02	18.84	18.88	262,393	+0.01(+0.04%)
Dec 08, 2016	18.90	18.95	18.74	18.87	225,241	-0.01(-0.08%)
Dec 07, 2016	18.54	18.89	18.54	18.89	88,636	+0.34(+1.84%)
Dec 06, 2016	18.52	18.57	18.42	18.54	104,408	+0.10(+0.56%)
Dec 05, 2016	18.43	18.44	18.28	18.44	65,810	+0.16(+0.89%)
Dec 02, 2016	18.25	18.41	18.19	18.28	66,038	+0.15(+0.82%)
Dec 01, 2016	18.26	18.28	18.07	18.13	102,231	-0.26(-1.41%)
Nov 30, 2016	18.57	18.57	18.31	18.39	112,908	-0.13(-0.72%)
Nov 29, 2016	18.41	18.56	18.41	18.52	190,584	+0.17(+0.92%)
Nov 28, 2016	18.36	18.43	18.32	18.35	69,685	+0.08(+0.46%)
Nov 25, 2016	18.26	18.34	18.20	18.27	38,724	+0.08(+0.45%)
Nov 23, 2016		18.19	18.19	18.19	0	-0.07(-0.37%)
Nov 22, 2016	18.11	18.26	18.05	18.26	118,903	+0.23(+1.27%)
Nov 21, 2016	18.05	18.17	18.00	18.03	120,601	-0.02(-0.12%)
Nov 18, 2016	18.12	18.12	17.97	18.05	910,334	-0.03(-0.16%)
Nov 17, 2016	18.28	18.28	18.06	18.08	89,576	-0.05(-0.29%)
Nov 16, 2016	18.19	18.19	18.04	18.13	35,462	-0.11(-0.61%)
Nov 15, 2016	18.40	18.46	18.16	18.24	45,305	-0.01(-0.08%)
Nov 14, 2016	18.00	18.34	17.97	18.26	130,904	+0.13(+0.69%)
Nov 11, 2016	18.00	18.23	18.00	18.13	29,344	+0.00(+0.00%)
Nov 10, 2016	18.46	18.46	17.94	18.13	120,382	-0.38(-2.04%)
Nov 09, 2016	18.46	18.64	18.33	18.51	70,418	-0.26(-1.38%)
Nov 08, 2016	18.74	18.80	18.63	18.77	50,388	+0.09(+0.48%)
Nov 07, 2016	18.64	18.68	18.57	18.68	93,174	+0.29(+1.57%)
Nov 04, 2016	18.43	18.46	18.31	18.39	103,078	+0.00(+0.00%)
Nov 03, 2016	18.56	18.56	18.36	18.39	112,314	-0.07(-0.40%)
Nov 02, 2016	18.55	18.69	18.46	18.46	66,714	-0.11(-0.57%)
Nov 01, 2016	18.92	18.92	18.54	18.57	80,646	-0.36(-1.89%)
Oct 31, 2016	18.69	18.93	18.69	18.93	157,067	+0.28(+1.51%)
Oct 28, 2016	18.69	18.74	18.57	18.65	162,581	-0.01(-0.05%)
Oct 27, 2016	18.96	18.96	18.62	18.66	116,504	-0.39(-2.06%)
Oct 26, 2016	19.29	19.29	18.95	19.05	98,536	-0.24(-1.27%)
Oct 25, 2016	19.30	19.30	19.22	19.29	88,165	+0.00(+0.00%)
Oct 24, 2016	19.41	19.45	19.24	19.29	95,181	+0.03(+0.15%)
Oct 21, 2016	19.29	19.29	19.18	19.26	89,818	-0.08(-0.40%)
Oct 20, 2016	19.45	19.45	19.29	19.34	25,131	-0.06(-0.33%)
Oct 19, 2016	19.30	19.42	19.30	19.40	285,742	+0.06(+0.31%)
Oct 18, 2016	19.39	19.42	19.30	19.35	256,949	+0.15(+0.80%)
Oct 17, 2016	19.26	19.26	19.19	19.19	13,731	-0.03(-0.14%)
Oct 14, 2016	19.44	19.44	19.21	19.22	339,100	-0.04(-0.23%)
Oct 13, 2016	19.13	19.30	19.11	19.26	97,775	+0.14(+0.74%)
Oct 12, 2016	19.05	19.12	18.99	19.12	166,798	+0.15(+0.80%)
Oct 11, 2016	19.20	19.20	18.93	18.97	63,787	-0.24(-1.25%)
Oct 10, 2016	19.25	19.25	19.18	19.21	21,784	+0.06(+0.32%)
Oct 07, 2016	19.31	19.34	19.04	19.15	40,456	-0.06(-0.32%)
Oct 06, 2016	19.18	19.28	19.02	19.21	19,195	-0.08(-0.42%)
Oct 05, 2016	19.60	19.61	19.28	19.29	69,992	-0.33(-1.66%)
Oct 04, 2016	19.99	19.99	19.53	19.62	149,985	-0.29(-1.45%)

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.