Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.83	17.83	17.83	0	+0.16(+0.91%)
Dec 29, 2016	17.61	17.67	17.58	17.67	7,486	+0.00(+0.00%)
Dec 28, 2016	17.71	17.71	17.55	17.67	15,484	-0.13(-0.73%)
Dec 27, 2016	17.82	17.85	17.80	17.80	18,247	-0.02(-0.08%)
Dec 23, 2016		17.82	17.82	17.82	0	+0.03(+0.14%)
Dec 22, 2016	17.87	17.88	17.79	17.79	26,930	-0.11(-0.61%)
Dec 21, 2016	17.90	17.90	17.82	17.90	6,556	+0.07(+0.37%)
Dec 20, 2016	17.76	17.87	17.76	17.83	9,035	+0.10(+0.59%)
Dec 19, 2016	17.77	17.83	17.72	17.73	363,546	-0.07(-0.42%)
Dec 16, 2016	17.70	17.92	17.68	17.80	251,083	+0.22(+1.25%)
Dec 15, 2016	17.47	17.62	17.42	17.59	194,860	+0.37(+2.12%)
Dec 14, 2016	17.56	17.68	17.22	17.22	9,698	-0.16(-0.92%)
Dec 13, 2016	17.28	17.48	17.28	17.38	33,240	+0.30(+1.76%)
Dec 12, 2016	17.18	17.18	17.04	17.08	13,103	-0.11(-0.61%)
Dec 09, 2016	17.17	17.24	17.09	17.18	8,596	-0.29(-1.66%)
Dec 08, 2016	17.47	17.50	17.42	17.48	7,179	+0.09(+0.49%)
Dec 07, 2016	17.06	17.39	17.06	17.39	6,358	+0.65(+3.88%)
Dec 06, 2016	16.68	16.82	16.68	16.74	17,838	+0.36(+2.20%)
Dec 05, 2016	16.29	16.40	16.29	16.38	14,681	+0.60(+3.84%)
Dec 02, 2016	15.82	15.86	15.71	15.78	4,697	-0.25(-1.56%)
Dec 01, 2016	16.02	16.07	15.94	16.02	13,557	+0.28(+1.81%)
Nov 30, 2016	15.61	15.74	15.61	15.74	19,227	+0.06(+0.38%)
Nov 29, 2016	15.48	15.72	15.47	15.68	29,745	+0.17(+1.10%)
Nov 28, 2016	15.54	15.58	15.49	15.51	14,851	+0.03(+0.19%)
Nov 25, 2016	15.45	15.50	15.42	15.48	6,673	-0.04(-0.26%)
Nov 23, 2016		15.52	15.52	15.52	0	-0.39(-2.48%)
Nov 22, 2016	15.89	15.91	15.82	15.91	15,385	+0.28(+1.82%)
Nov 21, 2016	15.69	15.71	15.61	15.63	9,286	-0.09(-0.57%)
Nov 18, 2016	15.81	15.81	15.67	15.72	4,779	-0.02(-0.15%)
Nov 17, 2016	15.72	15.84	15.71	15.74	17,886	-0.01(-0.04%)
Nov 16, 2016	15.53	15.77	15.53	15.75	7,502	-0.13(-0.82%)
Nov 15, 2016	15.78	15.92	15.78	15.88	6,970	+0.10(+0.63%)
Nov 14, 2016	15.66	15.78	15.61	15.78	7,619	-0.27(-1.65%)
Nov 11, 2016	16.10	16.10	15.96	16.05	7,179	+0.20(+1.23%)
Nov 10, 2016	16.04	16.04	15.67	15.85	7,461	-0.65(-3.94%)
Nov 09, 2016	16.51	16.51	16.38	16.50	6,099	-0.49(-2.88%)
Nov 08, 2016	16.82	17.00	16.82	16.99	4,354	-0.04(-0.21%)
Nov 07, 2016	17.05	17.07	16.98	17.02	12,718	+0.45(+2.71%)
Nov 04, 2016	16.60	16.68	16.48	16.57	4,539	-0.12(-0.75%)
Nov 03, 2016	17.00	17.00	16.70	16.70	4,544	+0.10(+0.60%)
Nov 02, 2016	16.60	16.60	16.54	16.60	5,291	-0.45(-2.64%)
Nov 01, 2016	17.11	17.11	16.93	17.05	3,244	-0.27(-1.56%)
Oct 31, 2016	17.25	17.32	17.24	17.32	2,531	-0.02(-0.12%)
Oct 28, 2016	17.21	17.34	17.21	17.34	16,664	+0.14(+0.81%)
Oct 27, 2016	17.12	17.25	17.12	17.20	92,293	+0.02(+0.09%)
Oct 26, 2016	17.26	17.27	17.14	17.18	6,362	+0.55(+3.34%)
Oct 25, 2016	16.63	16.87	16.61	16.63	8,424	-0.24(-1.42%)
Oct 24, 2016	16.94	16.94	16.84	16.87	6,356	+0.17(+0.99%)
Oct 21, 2016	16.76	16.76	16.70	16.70	3,852	-0.24(-1.42%)
Oct 20, 2016	16.99	17.00	16.85	16.95	6,633	-0.14(-0.85%)
Oct 19, 2016	17.02	17.09	16.95	17.09	25,535	+0.22(+1.30%)
Oct 18, 2016	16.83	16.89	16.79	16.87	11,106	+0.15(+0.90%)
Oct 17, 2016	16.71	16.74	16.67	16.72	32,215	+0.04(+0.24%)
Oct 14, 2016	16.76	16.78	16.52	16.68	5,002	+0.27(+1.65%)
Oct 13, 2016	16.35	16.47	16.29	16.41	6,467	-0.32(-1.91%)
Oct 12, 2016	16.69	16.73	16.57	16.73	1,809	-0.14(-0.83%)
Oct 11, 2016	16.95	17.05	16.80	16.87	10,837	-0.18(-1.08%)
Oct 10, 2016	17.09	17.12	17.05	17.05	9,063	+0.07(+0.38%)
Oct 07, 2016	17.01	17.01	16.80	16.99	3,294	-0.14(-0.82%)
Oct 06, 2016	17.14	17.18	17.08	17.13	2,716	-0.06(-0.35%)
Oct 05, 2016	17.15	17.19	17.10	17.19	31,123	+0.42(+2.50%)
Oct 04, 2016	16.78	16.90	16.62	16.77	16,863	+0.29(+1.76%)

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.