Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.32	16.32	16.32	0	-0.17(-1.04%)
Dec 29, 2016	16.50	16.60	16.38	16.50	6,638,098	+0.00(+0.00%)
Dec 28, 2016	16.59	16.64	16.44	16.50	7,381,644	-0.08(-0.46%)
Dec 27, 2016	16.50	16.69	16.45	16.57	5,765,365	+0.05(+0.33%)
Dec 23, 2016		16.52	16.52	16.52	0	+0.13(+0.80%)
Dec 22, 2016	16.34	16.44	16.25	16.39	8,753,542	+0.07(+0.42%)
Dec 21, 2016	16.54	16.61	16.32	16.32	9,091,186	-0.25(-1.49%)
Dec 20, 2016	16.58	16.76	16.50	16.56	9,621,940	-0.04(-0.25%)
Dec 19, 2016	16.63	16.69	16.50	16.61	8,579,499	+0.01(+0.08%)
Dec 16, 2016	16.49	16.60	16.34	16.59	16,583,680	+0.14(+0.83%)
Dec 15, 2016	16.37	16.47	16.14	16.45	14,245,922	+0.07(+0.42%)
Dec 14, 2016	16.75	16.78	16.35	16.39	12,538,493	-0.38(-2.29%)
Dec 13, 2016	16.57	16.78	16.52	16.77	15,676,230	+0.34(+2.09%)
Dec 12, 2016	16.65	16.75	16.38	16.43	10,529,742	-0.13(-0.79%)
Dec 09, 2016	16.56	16.65	16.52	16.56	11,599,728	-0.01(-0.04%)
Dec 08, 2016	16.71	16.81	16.50	16.56	10,475,825	-0.10(-0.62%)
Dec 07, 2016	16.60	16.79	16.47	16.67	9,864,980	+0.19(+1.12%)
Dec 06, 2016	16.63	16.65	16.31	16.48	8,746,851	-0.12(-0.74%)
Dec 05, 2016	16.39	16.62	16.27	16.61	14,548,720	+0.19(+1.13%)
Dec 02, 2016	16.31	16.45	16.19	16.42	8,700,055	+0.12(+0.76%)
Dec 01, 2016	16.16	16.34	15.95	16.30	15,386,529	+0.15(+0.94%)
Nov 30, 2016	16.65	16.69	16.15	16.15	19,030,210	-0.47(-2.85%)
Nov 29, 2016	16.92	16.97	16.61	16.62	12,184,358	-0.30(-1.74%)
Nov 28, 2016	16.93	17.05	16.86	16.91	10,932,037	-0.01(-0.08%)
Nov 25, 2016	16.87	17.04	16.83	16.93	5,749,337	+0.18(+1.07%)
Nov 23, 2016		16.75	16.75	16.75	0	-0.21(-1.21%)
Nov 22, 2016	17.35	17.40	16.95	16.96	15,432,312	-0.20(-1.18%)
Nov 21, 2016	16.75	17.17	16.70	17.16	16,434,975	+0.50(+3.03%)
Nov 18, 2016	16.42	16.68	16.33	16.65	14,674,389	+0.36(+2.18%)
Nov 17, 2016	16.56	16.68	16.30	16.30	13,028,346	-0.17(-1.06%)
Nov 16, 2016	16.59	16.65	16.40	16.47	12,967,866	-0.13(-0.81%)
Nov 15, 2016	16.46	16.65	16.16	16.61	18,985,534	+0.28(+1.69%)
Nov 14, 2016	16.41	16.43	16.14	16.33	18,288,246	+0.34(+2.14%)
Nov 11, 2016	16.01	16.12	15.84	15.99	14,222,077	-0.01(-0.04%)
Nov 10, 2016	16.53	16.55	15.99	15.99	22,403,100	-0.32(-1.98%)
Nov 09, 2016	16.06	16.40	15.97	16.32	15,525,227	+0.09(+0.54%)
Nov 08, 2016	15.91	16.37	15.87	16.23	22,858,052	+0.56(+3.60%)
Nov 07, 2016	15.69	15.75	15.47	15.67	32,432,116	+0.18(+1.17%)
Nov 04, 2016	15.65	15.83	15.40	15.48	32,203,658	+0.03(+0.22%)
Nov 03, 2016	16.06	16.26	15.36	15.45	44,715,508	-0.79(-4.88%)
Nov 02, 2016	16.79	16.85	16.24	16.24	31,449,198	-0.53(-3.16%)
Nov 01, 2016	17.80	17.80	16.71	16.77	53,760,492	-1.08(-6.06%)
Oct 31, 2016		18.83	17.77	17.86	107,094,872	-2.56(-12.54%)
Oct 28, 2016	20.29	20.82	20.03	20.41	22,899,242	-0.41(-1.97%)
Oct 27, 2016	19.02	22.47	18.69	20.82	54,521,152	+1.85(+9.73%)
Oct 26, 2016	19.09	19.09	18.85	18.98	4,896,502	-0.13(-0.70%)
Oct 25, 2016		19.20	19.00	19.11	5,046,950	+0.09(+0.46%)
Oct 24, 2016	19.00	19.27	18.92	19.02	4,754,219	+0.07(+0.39%)
Oct 21, 2016	18.71	19.03	18.70	18.95	7,131,355	+0.16(+0.86%)
Oct 20, 2016	18.90	18.93	18.66	18.79	6,455,501	-0.14(-0.74%)
Oct 19, 2016	18.80	19.02	18.74	18.93	4,874,222	+0.19(+1.00%)
Oct 18, 2016	18.47	18.80	18.44	18.74	5,612,703	+0.36(+1.94%)
Oct 17, 2016	18.35	18.55	18.27	18.39	4,641,661	+0.02(+0.11%)
Oct 14, 2016	18.47	18.57	18.35	18.37	2,982,073	-0.03(-0.18%)
Oct 13, 2016	18.43	18.55	18.20	18.40	4,094,732	-0.12(-0.65%)
Oct 12, 2016	18.57	18.67	18.48	18.52	3,841,174	-0.05(-0.25%)
Oct 11, 2016	18.74	18.88	18.51	18.57	8,057,621	-0.13(-0.72%)
Oct 10, 2016	18.73	18.90	18.61	18.70	4,641,830	+0.05(+0.29%)
Oct 07, 2016	18.21	19.54	18.14	18.65	20,125,492	+0.53(+2.93%)
Oct 06, 2016	18.14	18.16	17.91	18.12	5,256,869	-0.04(-0.22%)
Oct 05, 2016	18.23	18.32	18.03	18.16	7,184,718	-0.03(-0.18%)
Oct 04, 2016	18.49	18.51	18.07	18.19	6,464,306	-0.30(-1.60%)

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.