Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.50	17.50	17.50	0	-0.17(-0.97%)
Dec 29, 2016	17.65	17.76	17.61	17.67	3,083,017	+0.08(+0.47%)
Dec 28, 2016	17.76	17.86	17.58	17.59	2,947,187	-0.17(-0.97%)
Dec 27, 2016	17.70	17.90	17.65	17.76	1,854,234	+0.12(+0.68%)
Dec 23, 2016		17.64	17.64	17.64	0	+0.01(+0.09%)
Dec 22, 2016	17.53	17.65	17.45	17.62	2,009,774	+0.06(+0.34%)
Dec 21, 2016	17.67	17.76	17.56	17.56	3,670,809	-0.16(-0.89%)
Dec 20, 2016	17.85	17.93	17.49	17.72	5,077,458	-0.12(-0.67%)
Dec 19, 2016	17.83	18.05	17.78	17.84	3,817,131	-0.01(-0.04%)
Dec 16, 2016	18.10	18.13	17.81	17.85	5,217,062	-0.21(-1.16%)
Dec 15, 2016	17.94	18.18	17.87	18.06	3,685,458	+0.04(+0.25%)
Dec 14, 2016	18.18	18.24	17.93	18.01	3,707,928	-0.14(-0.78%)
Dec 13, 2016	18.00	18.25	18.00	18.15	4,606,917	+0.20(+1.12%)
Dec 12, 2016	17.94	17.96	17.77	17.95	3,017,488	+0.08(+0.46%)
Dec 09, 2016	17.65	17.91	17.64	17.87	3,994,636	+0.21(+1.18%)
Dec 08, 2016	17.56	17.76	17.51	17.66	4,842,849	+0.13(+0.77%)
Dec 07, 2016	17.32	17.60	17.12	17.53	7,944,710	+0.13(+0.77%)
Dec 06, 2016	18.04	18.20	17.04	17.39	20,646,404	-0.55(-3.04%)
Dec 05, 2016	18.03	18.06	17.88	17.94	5,636,482	+0.01(+0.08%)
Dec 02, 2016	18.03	18.19	17.92	17.92	4,063,491	-0.10(-0.58%)
Dec 01, 2016	17.95	18.09	17.93	18.03	5,565,910	+0.04(+0.21%)
Nov 30, 2016	18.15	18.23	17.99	17.99	4,001,274	-0.20(-1.11%)
Nov 29, 2016	18.22	18.34	18.15	18.19	3,982,318	-0.04(-0.25%)
Nov 28, 2016	18.18	18.37	18.12	18.24	3,491,693	-0.03(-0.16%)
Nov 25, 2016	18.06	18.32	18.04	18.27	1,717,717	+0.16(+0.90%)
Nov 23, 2016		18.10	18.10	18.10	0	+0.04(+0.25%)
Nov 22, 2016	17.79	18.11	17.75	18.06	6,745,291	+0.28(+1.59%)
Nov 21, 2016	17.54	17.80	17.51	17.78	7,589,413	+0.24(+1.36%)
Nov 18, 2016	17.84	17.87	17.52	17.54	7,628,109	-0.39(-2.20%)
Nov 17, 2016	17.27	18.00	17.21	17.93	10,884,912	+0.71(+4.14%)
Nov 16, 2016	17.10	17.28	17.05	17.22	6,422,213	+0.11(+0.65%)
Nov 15, 2016	16.54	17.14	16.53	17.11	8,583,458	+0.65(+3.93%)
Nov 14, 2016	16.44	16.62	16.39	16.46	6,213,475	+0.07(+0.41%)
Nov 11, 2016	16.22	16.41	16.10	16.39	4,682,407	+0.15(+0.91%)
Nov 10, 2016	16.33	16.47	16.15	16.25	4,914,182	-0.04(-0.23%)
Nov 09, 2016	16.49	16.62	16.09	16.28	9,453,791	-0.49(-2.92%)
Nov 08, 2016	16.53	16.86	16.46	16.77	4,475,186	+0.25(+1.48%)
Nov 07, 2016	16.65	16.70	16.45	16.53	7,102,716	+0.15(+0.91%)
Nov 04, 2016	16.28	16.53	16.20	16.38	6,165,795	+0.16(+1.01%)
Nov 03, 2016	16.42	16.50	16.14	16.22	7,154,622	-0.17(-1.04%)
Nov 02, 2016	16.46	16.61	16.33	16.39	6,230,032	-0.08(-0.50%)
Nov 01, 2016	16.69	16.69	16.38	16.47	5,192,829	-0.16(-0.98%)
Oct 31, 2016	16.62	16.68	16.51	16.63	5,323,394	+0.07(+0.40%)
Oct 28, 2016	16.41	16.71	16.41	16.56	6,111,293	+0.19(+1.18%)
Oct 27, 2016	16.68	16.69	16.33	16.37	3,940,774	-0.25(-1.48%)
Oct 26, 2016	16.74	16.92	16.59	16.62	7,563,822	-0.24(-1.41%)
Oct 25, 2016	17.00	17.08	16.84	16.85	6,710,638	-0.14(-0.83%)
Oct 24, 2016	16.74	17.02	16.72	17.00	10,254,905	+0.37(+2.23%)
Oct 21, 2016	16.39	16.64	16.22	16.62	13,973,449	-0.10(-0.62%)
Oct 20, 2016	16.75	16.79	16.49	16.73	8,615,825	-0.06(-0.35%)
Oct 19, 2016	16.76	16.90	16.65	16.79	8,372,260	+0.02(+0.13%)
Oct 18, 2016	16.90	16.92	16.62	16.76	6,377,055	+0.01(+0.04%)
Oct 17, 2016	16.80	16.91	16.72	16.76	5,028,202	-0.07(-0.44%)
Oct 14, 2016	16.78	16.89	16.74	16.83	4,491,922	+0.13(+0.76%)
Oct 13, 2016	16.68	16.79	16.58	16.71	3,550,252	-0.10(-0.62%)
Oct 12, 2016	16.76	16.93	16.68	16.81	4,297,072	+0.08(+0.49%)
Oct 11, 2016	16.83	16.91	16.57	16.73	6,583,674	-0.12(-0.71%)
Oct 10, 2016	16.87	17.05	16.83	16.85	3,829,457	+0.07(+0.40%)
Oct 07, 2016	16.71	16.95	16.53	16.78	10,408,052	+0.28(+1.71%)
Oct 06, 2016	16.39	16.57	16.30	16.50	4,545,234	+0.07(+0.45%)
Oct 05, 2016	16.52	16.61	16.37	16.42	3,447,190	-0.07(-0.41%)
Oct 04, 2016	16.65	16.75	16.44	16.49	3,909,496	-0.13(-0.80%)

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.