Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.72	18.72	18.72	0	+0.05(+0.26%)
Dec 29, 2016	18.79	18.81	18.60	18.68	365,502	-0.05(-0.26%)
Dec 28, 2016	18.89	18.89	18.61	18.72	234,054	-0.14(-0.73%)
Dec 27, 2016	19.11	19.11	18.63	18.86	406,512	-0.23(-1.18%)
Dec 23, 2016		19.09	19.09	19.09	0	-0.10(-0.55%)
Dec 22, 2016	19.23	19.32	18.97	19.19	527,441	+0.02(+0.08%)
Dec 21, 2016	18.72	19.35	18.72	19.18	472,704	+0.53(+2.86%)
Dec 20, 2016	18.53	18.88	18.52	18.64	406,495	+0.01(+0.04%)
Dec 19, 2016	18.30	18.72	18.30	18.64	986,677	+0.28(+1.54%)
Dec 16, 2016	18.41	18.62	18.11	18.35	3,995,494	+0.01(+0.04%)
Dec 15, 2016	18.56	18.57	18.02	18.34	1,146,087	-0.20(-1.09%)
Dec 14, 2016	18.72	19.05	18.53	18.55	1,298,133	-0.18(-0.95%)
Dec 13, 2016	18.76	18.91	18.57	18.72	422,822	+0.09(+0.48%)
Dec 12, 2016	18.95	18.97	18.36	18.64	517,288	-0.36(-1.87%)
Dec 09, 2016	18.67	19.16	18.67	18.99	1,202,034	+0.34(+1.82%)
Dec 08, 2016	18.77	19.12	18.48	18.65	751,257	-0.06(-0.30%)
Dec 07, 2016	18.72	18.98	18.51	18.71	997,129	-0.01(-0.04%)
Dec 06, 2016	18.89	18.97	18.67	18.72	821,175	-0.16(-0.86%)
Dec 05, 2016	18.60	18.92	18.44	18.88	869,848	+0.35(+1.87%)
Dec 02, 2016	18.10	18.65	17.85	18.53	671,673	+0.34(+1.86%)
Dec 01, 2016	18.56	18.76	17.98	18.19	771,183	-0.31(-1.70%)
Nov 30, 2016	18.90	18.93	18.43	18.51	1,090,529	-0.37(-1.97%)
Nov 29, 2016	18.68	19.21	18.68	18.88	1,441,814	+0.14(+0.73%)
Nov 28, 2016	18.95	18.97	18.64	18.74	528,824	-0.30(-1.57%)
Nov 25, 2016	18.68	19.06	18.66	19.04	284,821	+0.34(+1.81%)
Nov 23, 2016		18.70	18.70	18.70	0	+0.02(+0.09%)
Nov 22, 2016	18.42	18.70	18.07	18.68	588,255	+0.33(+1.80%)
Nov 21, 2016	18.47	18.64	18.33	18.35	904,511	-0.03(-0.18%)
Nov 18, 2016	18.02	18.42	17.92	18.39	1,594,058	+0.42(+2.34%)
Nov 17, 2016	17.63	18.17	17.60	17.97	3,503,371	+0.01(+0.05%)
Nov 16, 2016	17.68	17.98	17.56	17.96	605,872	+0.18(+1.00%)
Nov 15, 2016	17.52	17.88	17.42	17.78	890,544	+0.27(+1.52%)
Nov 14, 2016	18.05	18.20	17.51	17.51	1,065,912	-0.45(-2.52%)
Nov 11, 2016	17.79	18.30	17.67	17.97	1,291,640	+0.16(+0.91%)
Nov 10, 2016	17.25	18.03	17.01	17.80	6,565,813	-0.33(-1.83%)
Nov 09, 2016	17.81	18.30	17.60	18.14	429,990	+0.29(+1.62%)
Nov 08, 2016	17.14	18.14	16.96	17.85	521,251	-0.10(-0.54%)
Nov 07, 2016	17.72	18.03	17.54	17.94	605,042	+0.53(+3.05%)
Nov 04, 2016	17.09	17.68	16.96	17.41	347,321	+0.27(+1.55%)
Nov 03, 2016	17.57	17.62	17.02	17.15	583,463	-0.43(-2.47%)
Nov 02, 2016	17.91	17.93	17.49	17.58	421,076	-0.27(-1.53%)
Nov 01, 2016	17.67	18.09	17.54	17.85	391,053	+0.25(+1.42%)
Oct 31, 2016	17.99	17.99	17.33	17.60	612,706	-0.36(-2.01%)
Oct 28, 2016	17.81	18.02	17.76	17.97	110,997	+0.18(+1.04%)
Oct 27, 2016	18.14	18.14	17.70	17.78	184,376	-0.25(-1.38%)
Oct 26, 2016	17.89	18.15	17.78	18.03	143,572	-0.06(-0.31%)
Oct 25, 2016	18.16	18.49	18.07	18.09	205,898	-0.14(-0.75%)
Oct 24, 2016	18.19	18.29	17.73	18.22	224,090	+0.12(+0.67%)
Oct 21, 2016	17.83	18.17	17.83	18.10	104,067	+0.10(+0.54%)
Oct 20, 2016	17.62	18.10	17.62	18.01	109,443	+0.29(+1.63%)
Oct 19, 2016	17.67	17.93	17.60	17.72	102,750	+0.02(+0.14%)
Oct 18, 2016	17.93	18.06	17.58	17.69	268,786	-0.18(-1.03%)
Oct 17, 2016	18.01	18.16	17.81	17.88	211,783	-0.14(-0.76%)
Oct 14, 2016	18.22	18.36	17.97	18.01	120,991	-0.07(-0.40%)
Oct 13, 2016	18.13	18.24	17.80	18.09	169,078	-0.20(-1.10%)
Oct 12, 2016	18.39	18.48	18.10	18.29	408,596	-0.17(-0.92%)
Oct 11, 2016	18.75	18.75	18.33	18.46	217,394	-0.27(-1.42%)
Oct 10, 2016	18.77	18.94	18.59	18.72	252,154	+0.18(+0.95%)
Oct 07, 2016	18.73	18.86	18.29	18.55	229,682	-0.19(-1.03%)
Oct 06, 2016	18.73	18.84	18.51	18.74	159,384	-0.08(-0.43%)
Oct 05, 2016	18.49	18.86	18.44	18.82	343,353	+0.39(+2.14%)
Oct 04, 2016	18.57	18.57	18.26	18.42	284,494	-0.10(-0.56%)

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.