Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.07	22.07	22.07	0	-0.02(-0.08%)
Dec 29, 2016	22.12	22.31	21.93	22.08	304,507	+0.01(+0.04%)
Dec 28, 2016	22.35	22.35	22.04	22.08	316,288	-0.21(-0.94%)
Dec 27, 2016	22.22	22.29	22.08	22.29	171,417	+0.17(+0.75%)
Dec 23, 2016		22.12	22.12	22.12	0	+0.10(+0.44%)
Dec 22, 2016	21.97	22.16	21.90	22.02	454,223	+0.11(+0.48%)
Dec 21, 2016	21.76	22.06	21.61	21.92	521,888	+0.27(+1.25%)
Dec 20, 2016	21.42	21.68	21.35	21.65	284,439	+0.39(+1.84%)
Dec 19, 2016	21.08	21.30	20.99	21.25	538,605	+0.19(+0.91%)
Dec 16, 2016	21.48	21.71	21.05	21.06	1,914,170	-0.37(-1.75%)
Dec 15, 2016	21.33	21.57	21.22	21.44	742,387	+0.21(+0.99%)
Dec 14, 2016	21.10	21.43	20.98	21.23	677,042	-0.01(-0.04%)
Dec 13, 2016	21.13	21.32	20.86	21.24	714,774	+0.10(+0.45%)
Dec 12, 2016	21.47	21.64	21.04	21.14	663,792	-0.33(-1.54%)
Dec 09, 2016	21.39	21.50	21.12	21.47	871,417	+0.09(+0.41%)
Dec 08, 2016	21.26	21.43	20.91	21.39	1,346,137	+0.16(+0.74%)
Dec 07, 2016	21.45	21.45	21.20	21.23	988,221	-0.30(-1.38%)
Dec 06, 2016	21.29	21.57	21.23	21.52	509,502	+0.27(+1.27%)
Dec 05, 2016	21.18	21.44	21.15	21.25	549,828	+0.20(+0.95%)
Dec 02, 2016	21.18	21.28	20.93	21.05	520,153	-0.22(-1.02%)
Dec 01, 2016	21.13	21.41	21.12	21.27	827,544	+0.11(+0.54%)
Nov 30, 2016	21.26	21.31	21.01	21.16	457,778	+0.24(+1.12%)
Nov 29, 2016	20.91	21.16	20.90	20.92	435,561	+0.03(+0.17%)
Nov 28, 2016	21.11	21.25	20.83	20.89	389,651	-0.33(-1.56%)
Nov 25, 2016	21.24	21.26	21.11	21.22	119,685	-0.03(-0.16%)
Nov 23, 2016		21.25	21.25	21.25	0	+0.18(+0.87%)
Nov 22, 2016	20.91	21.10	20.86	21.07	407,562	+0.19(+0.92%)
Nov 21, 2016	20.91	20.91	20.61	20.88	201,805	+0.02(+0.08%)
Nov 18, 2016	20.57	20.90	20.47	20.86	381,222	+0.35(+1.70%)
Nov 17, 2016	20.38	20.56	20.23	20.51	392,564	+0.21(+1.03%)
Nov 16, 2016	20.19	20.42	20.05	20.30	324,553	-0.04(-0.21%)
Nov 15, 2016	19.93	20.40	19.59	20.35	306,914	+0.24(+1.17%)
Nov 14, 2016	20.10	20.78	19.83	20.11	621,758	+0.29(+1.45%)
Nov 11, 2016	19.06	19.85	19.01	19.83	851,238	+0.73(+3.83%)
Nov 10, 2016	18.50	19.19	18.49	19.09	609,008	+0.89(+4.88%)
Nov 09, 2016	17.21	18.29	17.07	18.20	630,871	+1.17(+6.85%)
Nov 08, 2016	16.99	17.14	16.92	17.04	272,889	-0.05(-0.31%)
Nov 07, 2016	17.02	17.13	16.92	17.09	322,805	+0.46(+2.78%)
Nov 04, 2016	16.59	16.81	16.43	16.63	366,894	+0.04(+0.26%)
Nov 03, 2016	16.51	16.66	16.44	16.58	348,200	+0.17(+1.01%)
Nov 02, 2016	16.62	16.63	16.34	16.42	308,866	-0.29(-1.72%)
Nov 01, 2016	16.91	16.91	16.58	16.71	530,069	-0.12(-0.73%)
Oct 31, 2016	16.76	16.87	16.65	16.83	447,962	+0.19(+1.15%)
Oct 28, 2016	16.86	16.87	16.55	16.64	206,307	-0.18(-1.09%)
Oct 27, 2016	16.93	16.94	16.76	16.82	199,843	+0.02(+0.10%)
Oct 26, 2016	16.78	16.92	16.73	16.80	278,652	-0.03(-0.16%)
Oct 25, 2016	16.90	16.98	16.75	16.83	223,280	-0.10(-0.57%)
Oct 24, 2016	16.99	17.16	16.91	16.92	285,520	+0.08(+0.47%)
Oct 21, 2016	16.76	16.92	16.75	16.84	357,715	-0.09(-0.51%)
Oct 20, 2016	17.01	17.17	16.89	16.93	347,766	-0.07(-0.41%)
Oct 19, 2016	16.73	17.04	16.69	17.00	436,204	+0.29(+1.72%)
Oct 18, 2016	16.71	16.78	16.46	16.71	521,795	+0.21(+1.27%)
Oct 17, 2016	16.64	16.70	16.48	16.50	208,562	-0.10(-0.58%)
Oct 14, 2016	16.60	16.70	16.47	16.60	319,124	+0.17(+1.06%)
Oct 13, 2016	16.73	16.73	16.37	16.43	420,849	-0.47(-2.79%)
Oct 12, 2016	16.90	17.05	16.86	16.90	311,970	+0.03(+0.16%)
Oct 11, 2016	17.07	17.18	16.78	16.87	321,592	-0.23(-1.33%)
Oct 10, 2016	17.09	17.21	17.08	17.10	276,714	+0.11(+0.67%)
Oct 07, 2016	17.05	17.08	16.82	16.98	377,312	-0.04(-0.26%)
Oct 06, 2016	17.11	17.11	16.88	17.03	236,953	-0.07(-0.41%)
Oct 05, 2016	16.94	17.18	16.91	17.10	416,148	+0.26(+1.55%)
Oct 04, 2016	16.79	16.96	16.69	16.84	254,139	+0.11(+0.68%)

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.