Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.03	18.03	18.03	0	-0.05(-0.27%)
Dec 29, 2016	18.25	18.39	18.07	18.08	31,703	-0.17(-0.95%)
Dec 28, 2016	18.29	18.33	18.23	18.25	35,464	-0.06(-0.30%)
Dec 27, 2016	18.48	18.50	18.23	18.31	41,468	-0.29(-1.54%)
Dec 23, 2016		18.59	18.59	18.59	0	+0.05(+0.25%)
Dec 22, 2016	18.61	18.65	18.51	18.55	24,876	-0.05(-0.28%)
Dec 21, 2016	18.54	18.64	18.54	18.60	49,344	-0.03(-0.18%)
Dec 20, 2016	18.64	18.66	18.51	18.63	15,511	-0.04(-0.20%)
Dec 19, 2016	18.73	18.79	18.56	18.67	17,685	-0.01(-0.05%)
Dec 16, 2016	18.81	18.81	18.52	18.68	23,050	-0.13(-0.68%)
Dec 15, 2016	18.80	18.81	18.63	18.81	20,154	+0.09(+0.46%)
Dec 14, 2016	18.80	18.95	18.70	18.72	20,834	-0.22(-1.17%)
Dec 13, 2016	19.05	19.08	18.94	18.94	9,345	+0.20(+1.05%)
Dec 12, 2016	18.96	19.05	18.70	18.74	19,726	-0.04(-0.21%)
Dec 09, 2016	18.93	19.03	18.73	18.78	24,607	-0.22(-1.15%)
Dec 08, 2016	18.79	19.03	18.79	19.00	7,803	+0.15(+0.82%)
Dec 07, 2016	18.88	18.93	18.84	18.85	17,629	+0.00(+0.00%)
Dec 06, 2016	18.73	18.90	18.73	18.85	9,030	+0.02(+0.10%)
Dec 05, 2016	19.02	19.02	18.81	18.83	18,203	-0.21(-1.08%)
Dec 02, 2016	18.97	19.07	18.81	19.04	15,226	+0.15(+0.77%)
Dec 01, 2016	18.86	19.06	18.69	18.89	12,530	+0.02(+0.13%)
Nov 30, 2016	18.85	19.08	18.85	18.87	14,527	-0.12(-0.65%)
Nov 29, 2016	18.79	19.06	18.79	18.99	9,570	+0.17(+0.88%)
Nov 28, 2016	18.96	19.05	18.79	18.82	12,608	+0.12(+0.65%)
Nov 23, 2016		18.70	18.70	18.70	1,320	-0.23(-1.22%)
Nov 22, 2016	19.04	19.09	18.64	18.93	11,382	-0.04(-0.22%)
Nov 21, 2016	19.11	19.11	18.91	18.97	10,453	+0.23(+1.23%)
Nov 18, 2016	19.17	19.18	18.56	18.74	22,441	-0.45(-2.37%)
Nov 17, 2016	19.35	19.36	19.11	19.20	14,829	-0.12(-0.60%)
Nov 16, 2016	19.03	19.36	19.03	19.31	21,396	+0.38(+1.98%)
Nov 15, 2016	18.39	19.02	18.39	18.94	14,688	+0.65(+3.55%)
Nov 14, 2016	18.48	18.48	17.88	18.29	58,556	+0.10(+0.57%)
Nov 11, 2016	18.57	18.57	18.18	18.19	38,760	-0.38(-2.06%)
Nov 10, 2016	19.09	19.09	18.29	18.57	63,585	-0.45(-2.39%)
Nov 09, 2016	19.39	19.60	18.88	19.02	33,925	-0.44(-2.24%)
Nov 08, 2016	19.51	19.51	19.46	19.46	4,743	+0.04(+0.19%)
Nov 07, 2016	19.44	19.89	19.40	19.42	26,272	+0.07(+0.36%)
Nov 04, 2016	19.36	19.49	19.29	19.35	9,174	+0.11(+0.58%)
Nov 03, 2016	19.34	19.51	19.24	19.24	20,663	-0.27(-1.40%)
Nov 02, 2016	19.35	19.54	19.22	19.51	6,884	+0.16(+0.85%)
Nov 01, 2016	19.45	19.45	19.33	19.35	12,274	-0.04(-0.22%)
Oct 31, 2016	19.47	19.52	19.39	19.39	23,445	-0.09(-0.47%)
Oct 28, 2016	19.52	19.57	19.45	19.48	16,040	-0.07(-0.37%)
Oct 27, 2016	19.52	19.70	19.50	19.56	14,809	-0.08(-0.40%)
Oct 26, 2016	19.43	20.08	19.43	19.64	10,067	-0.10(-0.49%)
Oct 25, 2016	19.91	20.17	19.71	19.73	27,166	-0.24(-1.18%)
Oct 24, 2016	20.11	20.27	19.97	19.97	13,997	-0.05(-0.27%)
Oct 21, 2016	19.46	20.02	19.46	20.02	42,019	+0.56(+2.90%)
Oct 20, 2016	19.63	19.64	19.39	19.46	15,047	-0.05(-0.25%)
Oct 19, 2016	19.68	19.82	19.47	19.51	27,680	-0.31(-1.59%)
Oct 18, 2016	19.48	19.82	19.39	19.82	20,455	+0.43(+2.21%)
Oct 17, 2016	19.48	19.51	19.39	19.39	9,535	-0.07(-0.34%)
Oct 14, 2016	19.44	19.74	19.38	19.46	16,895	-0.04(-0.19%)
Oct 13, 2016	19.45	19.58	19.38	19.50	11,943	-0.11(-0.54%)
Oct 12, 2016	19.49	19.73	19.38	19.60	12,832	+0.11(+0.57%)
Oct 11, 2016	19.82	19.98	19.37	19.49	18,234	-0.18(-0.90%)
Oct 10, 2016	19.73	20.00	19.64	19.67	35,849	-0.33(-1.63%)
Oct 07, 2016	19.97	20.01	19.64	19.99	8,813	-0.10(-0.49%)
Oct 06, 2016	20.08	20.16	19.34	20.09	19,675	-0.07(-0.35%)
Oct 05, 2016	20.14	20.26	20.00	20.16	15,542	+0.02(+0.11%)
Oct 04, 2016	20.35	20.35	20.14	20.14	20,205	-0.15(-0.75%)

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.