Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.80	18.80	18.80	0	+0.05(+0.24%)
Dec 29, 2016	18.75	19.07	18.62	18.75	105,969	+0.05(+0.24%)
Dec 28, 2016	18.89	18.94	18.62	18.71	117,370	-0.23(-1.20%)
Dec 27, 2016	18.57	19.16	18.57	18.94	166,439	+0.36(+1.97%)
Dec 23, 2016		18.57	18.57	18.57	0	+0.14(+0.74%)
Dec 22, 2016	19.12	19.12	18.43	18.43	206,296	-0.64(-3.35%)
Dec 21, 2016	18.89	19.35	18.80	19.07	201,281	+0.09(+0.48%)
Dec 20, 2016	18.80	18.98	18.62	18.98	198,036	+0.32(+1.71%)
Dec 19, 2016	18.62	19.03	18.62	18.66	202,793	+0.09(+0.49%)
Dec 16, 2016	19.12	19.26	18.39	18.57	962,747	-0.55(-2.86%)
Dec 15, 2016	19.12	19.35	18.94	19.12	355,188	+0.00(+0.00%)
Dec 14, 2016	19.26	19.48	18.98	19.12	317,510	-0.27(-1.41%)
Dec 13, 2016	19.26	19.58	19.07	19.39	498,717	+0.23(+1.19%)
Dec 12, 2016	19.35	19.53	19.12	19.16	310,570	-0.32(-1.64%)
Dec 09, 2016	19.58	19.62	19.03	19.48	253,611	+0.05(+0.23%)
Dec 08, 2016	19.44	19.58	19.39	19.44	383,613	-0.05(-0.23%)
Dec 07, 2016	19.39	19.85	19.16	19.48	779,503	+0.18(+0.95%)
Dec 06, 2016	19.26	19.37	19.03	19.30	507,169	+0.14(+0.71%)
Dec 05, 2016	19.35	19.37	19.07	19.16	387,385	+0.00(+0.00%)
Dec 02, 2016	19.07	19.39	18.98	19.16	651,407	+0.00(+0.00%)
Dec 01, 2016	18.62	19.21	18.57	19.16	335,535	+0.64(+3.45%)
Nov 30, 2016	18.75	18.75	18.21	18.53	466,012	-0.23(-1.22%)
Nov 29, 2016	18.94	19.03	18.66	18.75	231,614	-0.13(-0.68%)
Nov 28, 2016	19.47	19.56	18.84	18.88	145,837	-0.55(-2.81%)
Nov 25, 2016	19.43	19.43	19.15	19.43	180,121	+0.09(+0.47%)
Nov 23, 2016		19.34	19.34	19.34	0	+0.09(+0.47%)
Nov 22, 2016	19.34	19.34	19.11	19.25	222,250	+0.00(+0.00%)
Nov 21, 2016	19.29	19.34	18.97	19.25	235,040	+0.09(+0.48%)
Nov 18, 2016	19.15	19.25	18.99	19.15	330,756	+0.05(+0.24%)
Nov 17, 2016	18.97	19.38	18.79	19.11	300,601	+0.32(+1.69%)
Nov 16, 2016	18.70	19.02	18.43	18.79	735,442	+0.14(+0.73%)
Nov 15, 2016	18.75	19.06	18.52	18.65	474,673	-0.18(-0.97%)
Nov 14, 2016	19.47	19.75	18.20	18.84	373,739	-1.36(-6.76%)
Nov 11, 2016	19.75	20.47	19.43	20.20	385,886	+0.50(+2.54%)
Nov 10, 2016	19.43	20.20	19.20	19.70	400,666	+0.68(+3.59%)
Nov 09, 2016	18.15	19.43	18.11	19.02	653,303	+0.82(+4.50%)
Nov 08, 2016	17.84	18.29	17.65	18.20	194,580	+0.23(+1.27%)
Nov 07, 2016	17.97	18.11	17.74	17.97	201,307	+0.46(+2.60%)
Nov 04, 2016	17.06	18.24	17.06	17.52	420,349	+0.50(+2.94%)
Nov 03, 2016	17.20	17.24	16.93	17.02	143,588	-0.09(-0.53%)
Nov 02, 2016	17.20	17.43	16.97	17.11	202,258	-0.05(-0.26%)
Nov 01, 2016	17.43	17.45	17.15	17.15	202,162	-0.23(-1.31%)
Oct 31, 2016	17.74	17.84	17.24	17.38	280,101	-0.41(-2.30%)
Oct 28, 2016	17.97	18.24	17.47	17.79	320,085	-0.14(-0.76%)
Oct 27, 2016	17.93	18.06	17.74	17.93	256,717	+0.00(+0.00%)
Oct 26, 2016	18.34	18.47	17.88	17.93	153,753	-0.55(-2.96%)
Oct 25, 2016	18.75	18.75	18.29	18.47	318,681	-0.23(-1.22%)
Oct 24, 2016	18.79	19.06	18.70	18.70	148,035	+0.05(+0.24%)
Oct 21, 2016	18.70	18.81	18.38	18.65	379,555	-0.27(-1.44%)
Oct 20, 2016	19.25	19.29	18.65	18.93	291,735	-0.32(-1.65%)
Oct 19, 2016	19.79	19.84	19.20	19.25	210,850	-0.59(-2.98%)
Oct 18, 2016	20.38	20.57	19.79	19.84	280,901	-0.32(-1.58%)
Oct 17, 2016	20.34	20.57	20.06	20.16	293,528	-0.09(-0.45%)
Oct 14, 2016	20.66	20.97	20.20	20.25	390,693	-0.23(-1.11%)
Oct 13, 2016	20.47	20.52	20.34	20.47	244,572	-0.05(-0.22%)
Oct 12, 2016	21.02	21.02	20.43	20.52	367,714	-0.41(-1.96%)
Oct 11, 2016	20.25	20.93	20.25	20.93	673,389	+0.41(+2.00%)
Oct 10, 2016	20.02	20.57	20.02	20.52	318,745	+0.35(+1.76%)
Oct 07, 2016	19.85	20.45	19.45	20.16	1,059,671	+0.53(+2.69%)
Oct 06, 2016	21.43	21.95	18.34	19.64	2,560,584	-1.82(-8.48%)
Oct 05, 2016	21.23	21.59	21.13	21.46	234,394	+0.25(+1.20%)
Oct 04, 2016	21.37	21.52	21.08	21.20	176,548	-0.15(-0.72%)

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.