Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.80	19.80	19.80	0	+0.40(+2.06%)
Dec 29, 2016	19.70	19.70	19.25	19.40	42,357	-0.10(-0.51%)
Dec 28, 2016	19.70	19.70	19.35	19.50	48,928	+0.00(+0.00%)
Dec 27, 2016	18.85	19.65	18.66	19.50	99,430	+0.95(+5.12%)
Dec 23, 2016		18.55	18.55	18.55	0	+0.00(+0.00%)
Dec 22, 2016	18.45	18.72	18.40	18.55	21,530	+0.10(+0.54%)
Dec 21, 2016	18.65	19.01	18.40	18.45	30,303	-0.10(-0.54%)
Dec 20, 2016	18.70	18.75	18.50	18.55	14,753	-0.10(-0.54%)
Dec 19, 2016	18.85	19.05	18.55	18.65	41,576	-0.30(-1.58%)
Dec 16, 2016	18.90	19.11	18.60	18.95	14,433	+0.10(+0.53%)
Dec 15, 2016	19.10	19.30	18.75	18.85	17,721	-0.15(-0.79%)
Dec 14, 2016	18.95	19.30	18.90	19.00	46,759	+0.05(+0.26%)
Dec 13, 2016	18.85	19.00	18.45	18.95	13,413	+0.20(+1.07%)
Dec 12, 2016	19.25	19.30	18.50	18.75	50,998	-0.40(-2.09%)
Dec 09, 2016	19.35	19.35	19.01	19.15	28,218	-0.10(-0.52%)
Dec 08, 2016	19.20	19.25	19.00	19.25	103,014	+0.05(+0.26%)
Dec 07, 2016	18.95	19.30	18.82	19.20	56,469	+0.40(+2.13%)
Dec 06, 2016	18.00	19.10	17.85	18.80	124,677	+0.95(+5.32%)
Dec 05, 2016	18.00	18.06	17.80	17.85	62,080	-0.15(-0.83%)
Dec 02, 2016	18.00	18.15	18.00	18.00	23,327	-0.05(-0.28%)
Dec 01, 2016	18.25	18.27	18.00	18.05	42,039	-0.20(-1.10%)
Nov 30, 2016	18.20	18.35	18.11	18.25	30,299	+0.05(+0.27%)
Nov 29, 2016	18.25	18.25	18.05	18.20	67,251	-0.05(-0.27%)
Nov 28, 2016	18.35	18.40	18.25	18.25	27,024	-0.05(-0.27%)
Nov 25, 2016	18.40	18.45	18.25	18.30	19,241	+0.00(+0.00%)
Nov 23, 2016		18.30	18.30	18.30	0	+0.20(+1.10%)
Nov 22, 2016	18.30	18.56	18.05	18.10	63,939	-0.15(-0.82%)
Nov 21, 2016	18.30	18.53	18.25	18.25	38,045	+0.00(+0.00%)
Nov 18, 2016	18.15	18.30	18.05	18.25	38,414	+0.20(+1.11%)
Nov 17, 2016	18.30	18.40	18.05	18.05	52,883	-0.25(-1.37%)
Nov 16, 2016	18.25	18.30	18.00	18.30	21,244	+0.10(+0.55%)
Nov 15, 2016	18.05	18.55	17.87	18.20	50,540	+0.35(+1.96%)
Nov 14, 2016	18.75	18.90	17.30	17.85	100,799	-0.75(-4.03%)
Nov 11, 2016	17.95	18.70	17.95	18.60	56,551	+0.65(+3.62%)
Nov 10, 2016	18.05	18.09	17.55	17.95	77,400	-0.15(-0.83%)
Nov 09, 2016	17.80	18.10	17.60	18.10	162,331	-0.50(-2.69%)
Nov 08, 2016	18.70	18.93	18.30	18.60	57,020	+0.00(+0.00%)
Nov 07, 2016	19.50	19.50	18.55	18.60	55,777	+0.00(+0.00%)
Nov 04, 2016	19.00	19.00	18.55	18.60	39,012	-0.35(-1.85%)
Nov 03, 2016	19.15	19.30	18.90	18.95	53,292	-0.35(-1.81%)
Nov 02, 2016	19.50	19.65	18.60	19.30	90,263	-1.45(-6.99%)
Nov 01, 2016	21.50	21.50	20.70	20.75	61,632	-0.50(-2.35%)
Oct 31, 2016	21.50	21.50	20.55	21.25	88,923	-0.20(-0.93%)
Oct 28, 2016	21.26	21.45	21.08	21.45	72,955	+0.34(+1.61%)
Oct 27, 2016	21.47	21.47	21.06	21.11	74,008	-0.03(-0.14%)
Oct 26, 2016	21.20	21.75	20.89	21.14	81,426	+0.01(+0.05%)
Oct 25, 2016	20.88	21.16	20.63	21.13	56,975	+0.35(+1.68%)
Oct 24, 2016	20.28	20.82	20.04	20.78	95,284	+0.80(+4.00%)
Oct 21, 2016	20.15	20.19	19.91	19.98	86,915	+0.00(+0.00%)
Oct 20, 2016	19.97	20.44	19.72	19.98	74,715	+0.21(+1.06%)
Oct 19, 2016	19.37	19.77	19.21	19.77	69,361	+0.52(+2.70%)
Oct 18, 2016	19.04	19.38	19.00	19.25	27,086	+0.37(+1.96%)
Oct 17, 2016	18.95	18.96	18.60	18.88	28,081	+0.09(+0.48%)
Oct 14, 2016	18.72	18.79	18.40	18.79	30,773	+0.19(+1.02%)
Oct 13, 2016	18.94	18.94	18.30	18.60	64,615	-0.35(-1.85%)
Oct 12, 2016	19.23	19.23	18.94	18.95	29,738	-0.19(-0.99%)
Oct 11, 2016	19.39	19.52	19.06	19.14	32,134	-0.36(-1.85%)
Oct 10, 2016	19.55	19.65	19.39	19.50	43,359	+0.15(+0.78%)
Oct 07, 2016	19.55	19.55	19.16	19.35	26,431	-0.05(-0.26%)
Oct 06, 2016	19.50	19.59	19.40	19.40	17,254	-0.08(-0.41%)
Oct 05, 2016	19.57	19.69	19.41	19.48	52,220	-0.07(-0.36%)
Oct 04, 2016	19.56	19.56	19.27	19.55	43,266	-0.01(-0.05%)

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.