Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.81	18.81	18.81	0	+0.05(+0.24%)
Dec 29, 2016	18.77	19.09	18.63	18.77	105,892	+0.05(+0.24%)
Dec 28, 2016	18.90	18.95	18.63	18.72	117,284	-0.23(-1.20%)
Dec 27, 2016	18.59	19.18	18.59	18.95	166,317	+0.37(+1.97%)
Dec 23, 2016		18.59	18.59	18.59	0	+0.14(+0.74%)
Dec 22, 2016	19.13	19.13	18.45	18.45	206,145	-0.64(-3.35%)
Dec 21, 2016	18.90	19.36	18.81	19.09	201,133	+0.09(+0.48%)
Dec 20, 2016	18.81	19.00	18.63	19.00	197,891	+0.32(+1.71%)
Dec 19, 2016	18.63	19.04	18.63	18.68	202,644	+0.09(+0.49%)
Dec 16, 2016	19.13	19.27	18.40	18.59	962,043	-0.55(-2.86%)
Dec 15, 2016	19.13	19.36	18.95	19.13	354,928	+0.00(+0.00%)
Dec 14, 2016	19.27	19.50	19.00	19.13	317,278	-0.27(-1.41%)
Dec 13, 2016	19.27	19.59	19.09	19.41	498,352	+0.23(+1.19%)
Dec 12, 2016	19.36	19.54	19.13	19.18	310,343	-0.32(-1.64%)
Dec 09, 2016	19.59	19.64	19.04	19.50	253,425	+0.05(+0.23%)
Dec 08, 2016	19.45	19.59	19.41	19.45	383,332	-0.05(-0.23%)
Dec 07, 2016	19.41	19.86	19.18	19.50	778,933	+0.18(+0.95%)
Dec 06, 2016	19.27	19.38	19.04	19.32	506,799	+0.14(+0.71%)
Dec 05, 2016	19.36	19.38	19.09	19.18	387,102	+0.00(+0.00%)
Dec 02, 2016	19.09	19.41	19.00	19.18	650,931	+0.00(+0.00%)
Dec 01, 2016	18.63	19.22	18.59	19.18	335,290	+0.64(+3.45%)
Nov 30, 2016	18.77	18.77	18.22	18.54	465,671	-0.23(-1.22%)
Nov 29, 2016	18.95	19.04	18.68	18.77	231,445	-0.13(-0.68%)
Nov 28, 2016	19.49	19.58	18.85	18.90	145,731	-0.55(-2.81%)
Nov 25, 2016	19.44	19.44	19.17	19.44	179,989	+0.09(+0.47%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.09(+0.47%)
Nov 22, 2016	19.35	19.35	19.12	19.26	222,087	+0.00(+0.00%)
Nov 21, 2016	19.31	19.35	18.99	19.26	234,868	+0.09(+0.48%)
Nov 18, 2016	19.17	19.26	19.00	19.17	330,514	+0.05(+0.24%)
Nov 17, 2016	18.99	19.40	18.80	19.12	300,382	+0.32(+1.70%)
Nov 16, 2016	18.71	19.03	18.44	18.80	734,904	+0.14(+0.73%)
Nov 15, 2016	18.76	19.08	18.53	18.67	474,326	-0.18(-0.97%)
Nov 14, 2016	19.49	19.76	18.21	18.85	373,466	-1.37(-6.76%)
Nov 11, 2016	19.76	20.49	19.44	20.22	385,603	+0.50(+2.54%)
Nov 10, 2016	19.44	20.22	19.21	19.72	400,373	+0.68(+3.59%)
Nov 09, 2016	18.17	19.44	18.12	19.03	652,825	+0.82(+4.50%)
Nov 08, 2016	17.85	18.30	17.67	18.21	194,438	+0.23(+1.27%)
Nov 07, 2016	17.99	18.12	17.76	17.99	201,160	+0.46(+2.60%)
Nov 04, 2016	17.07	18.26	17.07	17.53	420,042	+0.50(+2.94%)
Nov 03, 2016	17.21	17.26	16.94	17.03	143,483	-0.09(-0.53%)
Nov 02, 2016	17.21	17.44	16.98	17.12	202,110	-0.05(-0.27%)
Nov 01, 2016	17.44	17.46	17.17	17.17	202,014	-0.23(-1.31%)
Oct 31, 2016	17.76	17.85	17.26	17.39	279,896	-0.41(-2.30%)
Oct 28, 2016	17.99	18.26	17.48	17.80	319,851	-0.14(-0.76%)
Oct 27, 2016	17.94	18.08	17.76	17.94	256,529	+0.00(+0.00%)
Oct 26, 2016	18.35	18.49	17.89	17.94	153,640	-0.55(-2.96%)
Oct 25, 2016	18.76	18.76	18.30	18.49	318,448	-0.23(-1.22%)
Oct 24, 2016	18.80	19.08	18.71	18.71	147,927	+0.05(+0.24%)
Oct 21, 2016	18.71	18.83	18.39	18.67	379,277	-0.27(-1.44%)
Oct 20, 2016	19.26	19.31	18.67	18.94	291,522	-0.32(-1.66%)
Oct 19, 2016	19.81	19.85	19.21	19.26	210,696	-0.59(-2.98%)
Oct 18, 2016	20.40	20.58	19.81	19.85	280,695	-0.32(-1.58%)
Oct 17, 2016	20.35	20.58	20.08	20.17	293,313	-0.09(-0.45%)
Oct 14, 2016	20.67	20.99	20.22	20.26	390,408	-0.23(-1.11%)
Oct 13, 2016	20.49	20.53	20.35	20.49	244,393	-0.05(-0.22%)
Oct 12, 2016	21.04	21.04	20.44	20.53	367,445	-0.41(-1.96%)
Oct 11, 2016	20.26	20.94	20.26	20.94	672,897	+0.41(+2.00%)
Oct 10, 2016	20.03	20.58	20.03	20.53	318,512	+0.36(+1.76%)
Oct 07, 2016	19.86	20.46	19.46	20.18	1,058,896	+0.53(+2.69%)
Oct 06, 2016	21.45	21.96	18.35	19.65	2,558,712	-1.82(-8.48%)
Oct 05, 2016	21.25	21.61	21.14	21.47	234,222	+0.25(+1.20%)
Oct 04, 2016	21.38	21.54	21.10	21.22	176,419	-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.