Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.15	17.15	17.15	0	-0.08(-0.45%)
Dec 29, 2016	17.08	17.23	16.98	17.22	2,000,612	+0.22(+1.32%)
Dec 28, 2016	17.22	17.25	16.96	17.00	1,317,762	-0.22(-1.26%)
Dec 27, 2016	17.22	17.28	17.14	17.22	1,095,734	-0.05(-0.31%)
Dec 23, 2016		17.27	17.27	17.27	0	-0.10(-0.58%)
Dec 22, 2016	17.32	17.42	17.21	17.37	2,111,839	+0.08(+0.45%)
Dec 21, 2016	17.22	17.39	17.22	17.29	3,233,940	+0.09(+0.54%)
Dec 20, 2016	17.27	17.30	17.05	17.20	3,524,070	-0.09(-0.54%)
Dec 19, 2016	17.14	17.30	17.06	17.29	3,418,866	+0.23(+1.36%)
Dec 16, 2016	17.05	17.20	16.88	17.06	6,372,291	+0.02(+0.09%)
Dec 15, 2016	16.74	17.13	16.73	17.05	3,902,254	+0.27(+1.62%)
Dec 14, 2016	17.32	17.42	16.77	16.77	5,016,751	-0.34(-1.99%)
Dec 13, 2016	17.04	17.22	17.02	17.12	5,483,492	+0.17(+1.01%)
Dec 12, 2016	16.76	17.03	16.76	16.94	3,490,371	+0.08(+0.46%)
Dec 09, 2016	16.88	16.94	16.76	16.87	4,358,702	+0.05(+0.32%)
Dec 08, 2016	16.54	16.85	16.50	16.81	3,607,633	+0.11(+0.65%)
Dec 07, 2016	16.70	16.81	16.63	16.70	7,154,295	+0.08(+0.47%)
Dec 06, 2016	16.82	16.91	16.57	16.63	6,009,510	-0.13(-0.79%)
Dec 05, 2016	16.74	16.77	16.59	16.76	4,359,781	-0.04(-0.23%)
Dec 02, 2016	16.94	17.15	16.70	16.80	6,421,684	-0.02(-0.09%)
Dec 01, 2016	16.90	16.92	16.64	16.81	3,528,076	-0.18(-1.05%)
Nov 30, 2016	17.18	17.36	16.98	16.99	4,412,039	-0.33(-1.92%)
Nov 29, 2016	17.12	17.41	17.07	17.32	4,890,266	+0.12(+0.72%)
Nov 28, 2016	17.22	17.30	17.09	17.20	3,438,797	+0.05(+0.32%)
Nov 25, 2016	16.84	17.18	16.78	17.15	2,297,374	+0.39(+2.31%)
Nov 23, 2016		16.76	16.76	16.76	0	-0.15(-0.87%)
Nov 22, 2016	16.96	17.17	16.86	16.91	3,363,119	-0.05(-0.27%)
Nov 21, 2016	16.90	17.08	16.89	16.95	2,550,786	+0.14(+0.83%)
Nov 18, 2016	16.73	16.89	16.69	16.81	3,063,380	+0.08(+0.46%)
Nov 17, 2016	16.81	16.98	16.70	16.74	1,878,772	-0.11(-0.64%)
Nov 16, 2016	17.02	17.09	16.66	16.84	2,915,430	-0.12(-0.73%)
Nov 15, 2016	16.84	17.15	16.82	16.97	3,927,664	+0.27(+1.62%)
Nov 14, 2016	16.45	16.81	16.39	16.70	6,903,636	+0.12(+0.70%)
Nov 11, 2016	16.65	16.87	16.54	16.58	3,190,191	-0.09(-0.56%)
Nov 10, 2016	17.12	17.12	16.62	16.67	6,183,928	-0.57(-3.28%)
Nov 09, 2016	17.13	17.55	16.87	17.24	5,575,632	-0.25(-1.42%)
Nov 08, 2016	17.30	17.63	17.29	17.49	3,810,788	+0.21(+1.21%)
Nov 07, 2016	17.12	17.29	16.89	17.28	3,738,494	+0.30(+1.78%)
Nov 04, 2016	17.20	17.36	16.95	16.98	2,772,197	-0.17(-0.99%)
Nov 03, 2016	17.02	17.20	16.89	17.15	2,807,166	+0.04(+0.23%)
Nov 02, 2016	17.30	17.40	16.98	17.11	4,175,329	-0.19(-1.12%)
Nov 01, 2016	17.91	17.96	17.20	17.30	5,911,711	-0.71(-3.96%)
Oct 31, 2016	17.51	18.04	17.47	18.01	4,870,570	+0.57(+3.24%)
Oct 28, 2016	17.42	17.57	17.36	17.45	1,991,775	+0.04(+0.22%)
Oct 27, 2016	17.39	17.46	17.19	17.41	3,072,187	-0.05(-0.29%)
Oct 26, 2016	17.51	17.57	17.33	17.46	2,590,115	-0.08(-0.48%)
Oct 25, 2016	17.30	17.56	17.25	17.54	2,890,787	+0.22(+1.29%)
Oct 24, 2016	17.43	17.53	17.26	17.32	3,849,090	-0.06(-0.35%)
Oct 21, 2016	17.45	17.51	17.31	17.38	3,830,185	-0.14(-0.79%)
Oct 20, 2016	17.54	17.62	17.48	17.52	2,484,183	-0.04(-0.22%)
Oct 19, 2016	17.71	17.71	17.48	17.56	2,805,071	-0.17(-0.95%)
Oct 18, 2016	17.68	17.78	17.44	17.73	2,425,016	+0.12(+0.65%)
Oct 17, 2016	17.50	17.66	17.50	17.61	2,936,583	+0.18(+1.01%)
Oct 14, 2016	17.53	17.65	17.41	17.44	4,059,464	-0.17(-0.96%)
Oct 13, 2016	17.72	17.79	17.52	17.61	3,306,229	+0.16(+0.93%)
Oct 12, 2016	17.23	17.48	17.21	17.44	2,740,098	+0.24(+1.38%)
Oct 11, 2016	17.54	17.55	17.20	17.21	2,503,059	-0.41(-2.31%)
Oct 10, 2016	17.45	17.63	17.45	17.61	2,408,621	+0.23(+1.33%)
Oct 07, 2016	17.68	17.87	17.38	17.38	3,744,670	-0.18(-1.01%)
Oct 06, 2016	17.49	17.68	17.42	17.56	2,794,320	-0.01(-0.04%)
Oct 05, 2016	17.76	17.84	17.52	17.57	5,013,376	-0.10(-0.57%)
Oct 04, 2016	18.11	18.11	17.52	17.67	6,555,210	-0.49(-2.71%)

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.