Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.36	17.36	17.36	0	-0.07(-0.42%)
Dec 29, 2016	17.33	17.46	17.32	17.43	746,022	+0.20(+1.14%)
Dec 28, 2016	17.30	17.32	17.12	17.24	39,015	+0.21(+1.25%)
Dec 27, 2016	16.94	17.09	16.94	17.03	51,998	+0.10(+0.57%)
Dec 23, 2016		16.93	16.93	16.93	0	+0.05(+0.29%)
Dec 22, 2016	16.95	16.96	16.81	16.88	2,307,430	-0.15(-0.90%)
Dec 21, 2016	17.20	17.20	17.03	17.03	55,748	-0.09(-0.52%)
Dec 20, 2016	17.07	17.18	17.07	17.12	45,456	+0.06(+0.33%)
Dec 19, 2016	17.18	17.21	17.05	17.07	87,443	-0.13(-0.75%)
Dec 16, 2016	17.17	17.29	17.16	17.20	651,042	-0.07(-0.42%)
Dec 15, 2016	17.16	17.31	17.16	17.27	223,963	+0.04(+0.24%)
Dec 14, 2016	17.50	17.50	17.15	17.23	25,913	-0.29(-1.67%)
Dec 13, 2016	17.55	17.59	17.49	17.52	65,194	+0.10(+0.56%)
Dec 12, 2016	17.53	17.53	17.37	17.42	2,724,810	-0.19(-1.06%)
Dec 09, 2016	17.51	17.65	17.51	17.61	234,153	+0.01(+0.05%)
Dec 08, 2016	17.59	17.62	17.46	17.60	55,115	+0.10(+0.56%)
Dec 07, 2016	17.37	17.53	17.30	17.50	102,570	+0.19(+1.12%)
Dec 06, 2016	17.46	17.46	17.25	17.31	56,217	+0.07(+0.41%)
Dec 05, 2016	17.25	17.27	17.18	17.24	34,974	+0.08(+0.44%)
Dec 02, 2016	17.23	17.25	17.13	17.16	21,668	-0.09(-0.52%)
Dec 01, 2016	17.42	17.42	17.16	17.25	76,162	-0.16(-0.93%)
Nov 30, 2016	17.31	17.43	17.31	17.42	8,403	+0.10(+0.56%)
Nov 29, 2016	17.30	17.37	17.26	17.32	96,929	+0.02(+0.14%)
Nov 28, 2016	17.37	17.37	17.29	17.29	15,445	-0.02(-0.09%)
Nov 25, 2016	17.31	17.33	17.27	17.31	20,857	+0.14(+0.80%)
Nov 23, 2016		17.17	17.17	17.17	0	-0.11(-0.66%)
Nov 22, 2016	17.26	17.29	17.21	17.29	23,086	+0.19(+1.09%)
Nov 21, 2016	17.01	17.16	17.01	17.10	71,816	+0.11(+0.62%)
Nov 18, 2016	17.16	17.16	16.95	16.99	21,055	-0.03(-0.19%)
Nov 17, 2016	17.11	17.15	16.99	17.03	237,836	+0.06(+0.36%)
Nov 16, 2016	16.91	17.00	16.87	16.97	32,508	-0.15(-0.88%)
Nov 15, 2016	16.86	17.14	16.86	17.12	25,654	+0.31(+1.83%)
Nov 14, 2016	17.02	17.02	16.68	16.81	245,608	-0.06(-0.34%)
Nov 11, 2016	16.97	17.00	16.80	16.86	21,210	-0.29(-1.70%)
Nov 10, 2016	17.38	17.53	17.06	17.16	32,824	-0.25(-1.44%)
Nov 09, 2016	17.25	17.56	17.25	17.41	70,965	-0.35(-1.96%)
Nov 08, 2016	17.63	17.89	17.59	17.76	37,770	+0.02(+0.14%)
Nov 07, 2016	17.47	17.80	17.47	17.73	12,997	+0.53(+3.06%)
Nov 04, 2016	17.23	17.34	17.20	17.20	6,288	-0.15(-0.84%)
Nov 03, 2016	17.38	17.52	17.31	17.35	43,597	-0.08(-0.46%)
Nov 02, 2016	17.64	17.66	17.40	17.43	15,593	-0.21(-1.19%)
Nov 01, 2016	17.73	17.77	17.58	17.64	82,609	-0.12(-0.65%)
Oct 31, 2016	17.67	17.84	17.67	17.76	62,671	+0.07(+0.38%)
Oct 28, 2016	17.76	17.84	17.66	17.69	10,746	-0.13(-0.73%)
Oct 27, 2016	17.82	17.92	17.77	17.82	410,099	-0.03(-0.18%)
Oct 26, 2016	17.82	17.93	17.80	17.85	12,154	-0.11(-0.59%)
Oct 25, 2016	17.94	18.06	17.94	17.96	44,232	-0.09(-0.49%)
Oct 24, 2016	18.06	18.13	17.98	18.05	23,815	+0.08(+0.45%)
Oct 21, 2016	17.98	18.05	17.93	17.97	11,400	+0.05(+0.27%)
Oct 20, 2016	17.89	18.02	17.89	17.92	133,276	-0.04(-0.23%)
Oct 19, 2016	17.91	18.01	17.88	17.96	43,183	+0.08(+0.45%)
Oct 18, 2016	17.86	17.92	17.85	17.88	3,703	+0.19(+1.10%)
Oct 17, 2016	17.68	17.71	17.67	17.68	34,647	+0.02(+0.09%)
Oct 14, 2016	17.76	17.81	17.67	17.67	77,473	+0.02(+0.14%)
Oct 13, 2016	17.55	17.72	17.55	17.64	7,601	-0.16(-0.91%)
Oct 12, 2016	17.89	17.89	17.79	17.80	13,150	+0.00(+0.00%)
Oct 11, 2016	18.02	18.02	17.80	17.80	16,842	-0.29(-1.61%)
Oct 10, 2016	18.09	18.19	18.09	18.10	32,189	+0.12(+0.68%)
Oct 07, 2016	18.07	18.07	17.95	17.97	74,424	-0.10(-0.54%)
Oct 06, 2016	18.01	18.11	17.97	18.07	16,105	+0.03(+0.14%)
Oct 05, 2016	17.99	18.09	17.99	18.05	61,170	+0.15(+0.82%)
Oct 04, 2016	18.04	18.04	17.81	17.90	4,660	-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.