Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.18	18.18	18.18	0	-0.17(-0.94%)
Dec 29, 2016	18.06	18.35	18.06	18.35	109,969	+0.24(+1.31%)
Dec 28, 2016	18.23	18.49	18.06	18.11	226,868	-0.02(-0.13%)
Dec 27, 2016	17.87	18.22	17.83	18.14	466,214	+0.39(+2.19%)
Dec 23, 2016		17.75	17.75	17.75	0	+0.02(+0.13%)
Dec 22, 2016	17.64	17.82	17.64	17.73	245,977	+0.10(+0.58%)
Dec 21, 2016	17.56	17.67	17.51	17.62	165,188	+0.07(+0.42%)
Dec 20, 2016	17.44	17.66	17.40	17.55	370,360	+0.18(+1.05%)
Dec 19, 2016	17.28	17.54	17.15	17.37	445,366	+0.14(+0.83%)
Dec 16, 2016	17.19	17.24	17.16	17.22	145,406	+0.14(+0.84%)
Dec 15, 2016	16.92	17.13	16.86	17.08	178,066	+0.11(+0.64%)
Dec 14, 2016	17.15	17.26	16.95	16.97	229,456	-0.15(-0.90%)
Dec 13, 2016	17.05	17.26	17.00	17.13	389,610	+0.16(+0.97%)
Dec 12, 2016	16.89	17.09	16.82	16.96	207,463	+0.09(+0.51%)
Dec 09, 2016	17.05	17.09	16.87	16.88	118,743	-0.10(-0.60%)
Dec 08, 2016	17.05	17.31	16.92	16.98	348,631	-0.13(-0.73%)
Dec 07, 2016	16.81	17.10	16.78	17.10	167,862	+0.35(+2.11%)
Dec 06, 2016	16.63	16.76	16.54	16.75	174,195	+0.16(+0.99%)
Dec 05, 2016	16.60	16.68	16.55	16.59	185,529	-0.01(-0.07%)
Dec 02, 2016	16.68	16.75	16.54	16.60	156,645	-0.10(-0.58%)
Dec 01, 2016	16.83	16.89	16.53	16.69	282,308	-0.20(-1.21%)
Nov 30, 2016	16.95	17.01	16.85	16.90	199,313	-0.13(-0.73%)
Nov 29, 2016	16.98	17.10	16.98	17.02	131,127	+0.04(+0.23%)
Nov 28, 2016	16.84	16.99	16.84	16.98	165,529	+0.15(+0.88%)
Nov 25, 2016	16.69	16.94	16.68	16.84	101,267	+0.22(+1.33%)
Nov 23, 2016		16.61	16.61	16.61	0	-0.02(-0.14%)
Nov 22, 2016	16.52	16.65	16.47	16.64	138,903	+0.19(+1.14%)
Nov 21, 2016	16.39	16.53	16.37	16.45	139,715	+0.08(+0.49%)
Nov 18, 2016	16.75	16.75	16.36	16.37	145,376	-0.30(-1.77%)
Nov 17, 2016	16.47	16.75	16.38	16.67	191,318	+0.19(+1.14%)
Nov 16, 2016	16.40	16.48	16.29	16.48	134,362	+0.13(+0.76%)
Nov 15, 2016	16.01	16.37	16.01	16.35	217,209	+0.40(+2.48%)
Nov 14, 2016	16.31	16.34	15.94	15.96	362,403	-0.40(-2.45%)
Nov 11, 2016	16.29	16.43	16.25	16.36	243,319	+0.08(+0.49%)
Nov 10, 2016	16.60	16.69	16.28	16.28	278,134	-0.38(-2.31%)
Nov 09, 2016	16.56	16.72	16.32	16.66	347,733	-0.06(-0.34%)
Nov 08, 2016	16.51	16.74	16.45	16.72	139,375	+0.24(+1.44%)
Nov 07, 2016	16.47	16.48	16.32	16.48	132,912	+0.18(+1.08%)
Nov 04, 2016	16.45	16.49	16.26	16.31	107,981	-0.07(-0.45%)
Nov 03, 2016	16.48	16.52	16.38	16.38	138,590	-0.15(-0.89%)
Nov 02, 2016	16.84	16.84	16.53	16.53	184,629	-0.33(-1.98%)
Nov 01, 2016	17.01	17.07	16.81	16.86	186,560	-0.11(-0.63%)
Oct 31, 2016	16.99	17.08	16.94	16.97	146,569	+0.05(+0.27%)
Oct 28, 2016	16.90	17.03	16.83	16.92	93,099	-0.05(-0.30%)
Oct 27, 2016	17.08	17.10	16.89	16.98	113,407	-0.10(-0.56%)
Oct 26, 2016	16.96	17.08	16.91	17.07	124,552	+0.00(+0.00%)
Oct 25, 2016	16.96	17.07	16.94	17.07	95,541	+0.11(+0.63%)
Oct 24, 2016	16.93	16.98	16.86	16.96	67,571	+0.07(+0.40%)
Oct 21, 2016	16.99	16.99	16.70	16.90	109,574	-0.10(-0.57%)
Oct 20, 2016	17.01	17.03	16.91	16.99	86,767	+0.02(+0.10%)
Oct 19, 2016	16.99	17.01	16.87	16.98	124,640	+0.05(+0.27%)
Oct 18, 2016	16.87	16.96	16.81	16.93	126,684	+0.16(+0.97%)
Oct 17, 2016	16.78	16.82	16.72	16.77	125,321	-0.02(-0.13%)
Oct 14, 2016	16.88	16.94	16.74	16.79	129,071	-0.04(-0.27%)
Oct 13, 2016	16.68	16.93	16.60	16.83	275,618	+0.30(+1.84%)
Oct 12, 2016	16.58	16.67	16.52	16.53	183,528	-0.01(-0.03%)
Oct 11, 2016	16.73	16.73	16.51	16.54	191,656	-0.20(-1.18%)
Oct 10, 2016	16.78	16.78	16.68	16.73	142,831	+0.05(+0.30%)
Oct 07, 2016	16.64	16.81	16.49	16.68	303,759	+0.11(+0.68%)
Oct 06, 2016	16.46	16.68	16.41	16.57	128,193	+0.05(+0.31%)
Oct 05, 2016	16.51	16.57	16.34	16.52	367,632	+0.18(+1.10%)
Oct 04, 2016	17.07	17.07	16.25	16.34	576,666	-0.62(-3.68%)

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.