Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.81	16.81	16.81	0	-0.11(-0.65%)
Dec 29, 2016	16.93	17.02	16.90	16.92	2,154,770	+0.05(+0.27%)
Dec 28, 2016	17.08	17.12	16.79	16.87	4,534,311	-0.16(-0.91%)
Dec 27, 2016	16.85	17.03	16.82	17.03	2,744,193	+0.22(+1.31%)
Dec 23, 2016		16.81	16.81	16.81	0	-0.16(-0.92%)
Dec 22, 2016	17.47	17.53	16.92	16.96	4,664,505	-0.55(-3.13%)
Dec 21, 2016	17.42	17.61	17.42	17.51	3,017,792	+0.05(+0.31%)
Dec 20, 2016	17.30	17.53	17.27	17.46	4,735,174	+0.16(+0.95%)
Dec 19, 2016	17.29	17.74	17.21	17.29	6,082,125	+0.07(+0.43%)
Dec 16, 2016	17.11	17.37	17.03	17.22	8,891,758	+0.17(+1.02%)
Dec 15, 2016	17.37	17.75	16.98	17.04	9,133,308	-0.33(-1.89%)
Dec 14, 2016	17.93	17.99	17.34	17.37	6,483,797	-0.56(-3.10%)
Dec 13, 2016	18.14	18.19	17.86	17.93	4,651,896	-0.12(-0.66%)
Dec 12, 2016	17.75	18.14	17.74	18.04	6,136,710	+0.21(+1.17%)
Dec 09, 2016	17.94	17.98	17.56	17.84	5,992,766	-0.23(-1.26%)
Dec 08, 2016	17.64	18.35	17.64	18.06	8,060,611	+0.49(+2.80%)
Dec 07, 2016	17.00	17.63	16.93	17.57	7,806,308	+0.57(+3.37%)
Dec 06, 2016	16.91	17.07	16.70	17.00	8,845,050	+0.36(+2.19%)
Dec 05, 2016	16.78	16.96	16.61	16.63	8,378,863	-0.03(-0.16%)
Dec 02, 2016	16.75	17.02	16.64	16.66	4,421,174	-0.07(-0.44%)
Dec 01, 2016	17.17	17.32	16.72	16.73	5,484,955	-0.43(-2.49%)
Nov 30, 2016	17.59	17.71	17.15	17.16	8,046,559	-0.39(-2.23%)
Nov 29, 2016	17.41	17.76	17.38	17.55	9,294,798	+0.17(+0.99%)
Nov 28, 2016	17.55	17.55	17.28	17.38	7,717,416	-0.15(-0.88%)
Nov 25, 2016	17.28	17.71	17.28	17.54	2,595,598	+0.25(+1.47%)
Nov 23, 2016		17.28	17.28	17.28	0	+0.15(+0.90%)
Nov 22, 2016	17.23	17.25	17.02	17.13	5,295,687	-0.08(-0.48%)
Nov 21, 2016	17.19	17.30	16.72	17.21	8,954,496	+0.06(+0.37%)
Nov 18, 2016	17.23	17.31	17.11	17.14	3,988,868	-0.09(-0.53%)
Nov 17, 2016	16.97	17.31	16.96	17.23	5,957,222	+0.45(+2.71%)
Nov 16, 2016	16.93	17.04	16.76	16.78	3,381,726	-0.20(-1.18%)
Nov 15, 2016	16.87	17.09	16.61	16.98	4,574,768	+0.02(+0.11%)
Nov 14, 2016	16.81	17.07	16.71	16.96	5,182,930	+0.29(+1.75%)
Nov 11, 2016	16.98	17.11	16.66	16.67	10,285,348	-0.34(-1.98%)
Nov 10, 2016	16.46	17.03	16.31	17.01	14,974,479	+0.59(+3.60%)
Nov 09, 2016	16.37	16.42	16.10	16.42	11,383,100	-0.25(-1.47%)
Nov 08, 2016	16.75	16.79	16.39	16.66	6,000,477	-0.26(-1.56%)
Nov 07, 2016	16.88	17.03	16.82	16.93	4,531,529	+0.33(+1.97%)
Nov 04, 2016	16.39	16.92	16.27	16.60	7,625,803	+0.21(+1.28%)
Nov 03, 2016	16.71	16.79	16.34	16.39	5,881,786	-0.27(-1.64%)
Nov 02, 2016	16.90	16.96	16.47	16.66	6,173,405	-0.29(-1.72%)
Nov 01, 2016	16.95	17.11	16.70	16.95	8,024,142	+0.03(+0.16%)
Oct 31, 2016	16.87	17.07	16.85	16.93	3,489,083	+0.08(+0.49%)
Oct 28, 2016	16.56	17.02	16.56	16.84	4,853,799	+0.29(+1.76%)
Oct 27, 2016	16.99	17.03	16.49	16.55	7,460,995	-0.35(-2.10%)
Oct 26, 2016	16.76	17.09	16.71	16.91	4,458,805	+0.01(+0.05%)
Oct 25, 2016	17.31	17.35	16.88	16.90	7,282,421	-0.47(-2.72%)
Oct 24, 2016	17.47	17.59	17.29	17.37	6,454,845	+0.03(+0.16%)
Oct 21, 2016	17.32	17.45	17.30	17.34	6,445,393	-0.13(-0.73%)
Oct 20, 2016	17.74	18.24	17.00	17.47	12,354,617	-0.62(-3.42%)
Oct 19, 2016	18.04	18.19	17.94	18.09	4,956,801	+0.06(+0.35%)
Oct 18, 2016	17.84	18.07	17.70	18.03	3,930,217	+0.37(+2.11%)
Oct 17, 2016	17.64	17.86	17.60	17.65	3,653,641	-0.03(-0.15%)
Oct 14, 2016	17.76	17.90	17.61	17.68	5,053,415	+0.03(+0.15%)
Oct 13, 2016	17.84	17.88	17.60	17.65	3,894,587	-0.32(-1.77%)
Oct 12, 2016	17.91	18.11	17.86	17.97	4,839,906	+0.06(+0.36%)
Oct 11, 2016	18.06	18.13	17.75	17.91	5,583,690	-0.23(-1.25%)
Oct 10, 2016	18.25	18.45	18.14	18.14	2,967,125	-0.01(-0.05%)
Oct 07, 2016	18.55	18.65	18.10	18.14	4,252,649	-0.36(-1.97%)
Oct 06, 2016	18.55	18.61	18.38	18.51	4,573,164	-0.10(-0.54%)
Oct 05, 2016	18.39	18.80	18.35	18.61	5,006,271	+0.33(+1.79%)
Oct 04, 2016	18.20	18.43	18.18	18.28	5,261,293	+0.05(+0.25%)

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.