Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.46	17.46	17.46	0	-0.08(-0.45%)
Dec 29, 2016	17.39	17.54	17.29	17.54	1,964,924	+0.23(+1.32%)
Dec 28, 2016	17.54	17.57	17.27	17.31	1,294,255	-0.22(-1.26%)
Dec 27, 2016	17.53	17.60	17.45	17.53	1,076,187	-0.06(-0.31%)
Dec 23, 2016		17.58	17.58	17.58	0	-0.10(-0.58%)
Dec 22, 2016	17.64	17.73	17.52	17.69	2,074,166	+0.08(+0.45%)
Dec 21, 2016	17.53	17.71	17.53	17.61	3,176,250	+0.09(+0.54%)
Dec 20, 2016	17.58	17.62	17.36	17.51	3,461,205	-0.09(-0.54%)
Dec 19, 2016	17.45	17.62	17.37	17.61	3,357,878	+0.24(+1.36%)
Dec 16, 2016	17.36	17.51	17.18	17.37	6,258,617	+0.02(+0.09%)
Dec 15, 2016	17.05	17.44	17.03	17.36	3,832,643	+0.28(+1.62%)
Dec 14, 2016	17.63	17.74	17.07	17.08	4,927,258	-0.35(-1.99%)
Dec 13, 2016	17.35	17.54	17.33	17.43	5,385,673	+0.17(+1.01%)
Dec 12, 2016	17.06	17.34	17.06	17.25	3,428,107	+0.08(+0.46%)
Dec 09, 2016	17.18	17.25	17.06	17.17	4,280,948	+0.06(+0.32%)
Dec 08, 2016	16.84	17.16	16.80	17.12	3,543,277	+0.11(+0.65%)
Dec 07, 2016	17.01	17.12	16.94	17.01	7,026,672	+0.08(+0.47%)
Dec 06, 2016	17.13	17.21	16.87	16.93	5,902,308	-0.13(-0.79%)
Dec 05, 2016	17.05	17.07	16.89	17.06	4,282,008	-0.04(-0.23%)
Dec 02, 2016	17.24	17.47	17.00	17.10	6,307,129	-0.02(-0.09%)
Dec 01, 2016	17.21	17.23	16.94	17.12	3,465,139	-0.18(-1.05%)
Nov 30, 2016	17.49	17.67	17.28	17.30	4,333,333	-0.34(-1.92%)
Nov 29, 2016	17.43	17.72	17.38	17.64	4,803,029	+0.13(+0.72%)
Nov 28, 2016	17.53	17.62	17.40	17.51	3,377,453	+0.06(+0.32%)
Nov 25, 2016	17.15	17.50	17.09	17.46	2,256,391	+0.39(+2.31%)
Nov 23, 2016		17.06	17.06	17.06	0	-0.15(-0.87%)
Nov 22, 2016	17.27	17.49	17.17	17.21	3,303,125	-0.05(-0.27%)
Nov 21, 2016	17.21	17.39	17.20	17.26	2,505,283	+0.14(+0.83%)
Nov 18, 2016	17.03	17.20	16.99	17.12	3,008,733	+0.08(+0.46%)
Nov 17, 2016	17.12	17.29	17.00	17.04	1,845,257	-0.11(-0.64%)
Nov 16, 2016	17.33	17.40	16.96	17.15	2,863,422	-0.13(-0.73%)
Nov 15, 2016	17.14	17.47	17.13	17.28	3,857,599	+0.28(+1.62%)
Nov 14, 2016	16.75	17.12	16.69	17.00	6,780,484	+0.12(+0.70%)
Nov 11, 2016	16.95	17.17	16.84	16.88	3,133,282	-0.09(-0.56%)
Nov 10, 2016	17.43	17.43	16.92	16.98	6,073,614	-0.58(-3.28%)
Nov 09, 2016	17.44	17.87	17.17	17.55	5,476,170	-0.25(-1.42%)
Nov 08, 2016	17.62	17.95	17.60	17.80	3,742,808	+0.21(+1.21%)
Nov 07, 2016	17.43	17.60	17.19	17.59	3,671,804	+0.31(+1.78%)
Nov 04, 2016	17.51	17.67	17.26	17.28	2,722,744	-0.17(-0.99%)
Nov 03, 2016	17.33	17.51	17.20	17.46	2,757,089	+0.04(+0.23%)
Nov 02, 2016	17.62	17.72	17.29	17.42	4,100,846	-0.20(-1.12%)
Nov 01, 2016	18.24	18.29	17.51	17.62	5,806,254	-0.73(-3.96%)
Oct 31, 2016	17.83	18.36	17.79	18.34	4,783,685	+0.58(+3.24%)
Oct 28, 2016	17.74	17.89	17.67	17.77	1,956,244	+0.04(+0.22%)
Oct 27, 2016	17.71	17.78	17.50	17.73	3,017,383	-0.05(-0.29%)
Oct 26, 2016	17.82	17.89	17.65	17.78	2,543,910	-0.09(-0.48%)
Oct 25, 2016	17.61	17.88	17.57	17.86	2,839,219	+0.23(+1.29%)
Oct 24, 2016	17.75	17.85	17.57	17.64	3,780,427	-0.06(-0.35%)
Oct 21, 2016	17.77	17.83	17.63	17.70	3,761,860	-0.14(-0.79%)
Oct 20, 2016	17.86	17.95	17.79	17.84	2,439,869	-0.04(-0.22%)
Oct 19, 2016	18.03	18.03	17.80	17.88	2,755,032	-0.17(-0.95%)
Oct 18, 2016	18.00	18.11	17.76	18.05	2,381,756	+0.12(+0.65%)
Oct 17, 2016	17.82	17.98	17.82	17.93	2,884,198	+0.18(+1.01%)
Oct 14, 2016	17.85	17.97	17.72	17.75	3,987,048	-0.17(-0.96%)
Oct 13, 2016	18.04	18.11	17.84	17.93	3,247,251	+0.16(+0.93%)
Oct 12, 2016	17.54	17.80	17.52	17.76	2,691,218	+0.24(+1.39%)
Oct 11, 2016	17.86	17.87	17.51	17.52	2,458,408	-0.41(-2.31%)
Oct 10, 2016	17.77	17.95	17.77	17.93	2,365,655	+0.23(+1.33%)
Oct 07, 2016	18.00	18.20	17.69	17.70	3,677,870	-0.18(-1.01%)
Oct 06, 2016	17.81	18.00	17.74	17.88	2,744,472	-0.01(-0.04%)
Oct 05, 2016	18.08	18.16	17.84	17.89	4,923,944	-0.10(-0.57%)
Oct 04, 2016	18.44	18.44	17.84	17.99	6,438,273	-0.50(-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.