Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.41	17.41	17.41	0	+0.26(+1.53%)
Dec 29, 2016	16.94	17.24	16.85	17.15	6,029,794	+0.24(+1.39%)
Dec 28, 2016	17.18	17.19	16.84	16.91	5,268,925	-0.23(-1.32%)
Dec 27, 2016	17.18	17.24	17.09	17.14	2,363,399	-0.01(-0.08%)
Dec 23, 2016		17.15	17.15	17.15	0	-0.08(-0.48%)
Dec 22, 2016	17.27	17.31	17.11	17.23	3,379,031	-0.09(-0.51%)
Dec 21, 2016	17.71	17.86	17.30	17.32	3,693,713	-0.38(-2.16%)
Dec 20, 2016	17.60	17.82	17.57	17.71	4,452,712	+0.12(+0.70%)
Dec 19, 2016	17.66	17.71	17.50	17.58	4,311,885	+0.12(+0.71%)
Dec 16, 2016	17.23	17.52	17.16	17.46	9,193,672	+0.30(+1.75%)
Dec 15, 2016	17.36	17.56	17.10	17.16	6,224,954	-0.25(-1.42%)
Dec 14, 2016	18.04	18.11	17.34	17.41	7,270,692	-0.64(-3.56%)
Dec 13, 2016	18.12	18.23	17.91	18.05	4,273,784	+0.01(+0.04%)
Dec 12, 2016	17.78	18.06	17.76	18.04	4,474,762	+0.26(+1.46%)
Dec 09, 2016	18.00	18.18	17.70	17.78	5,767,006	-0.25(-1.37%)
Dec 08, 2016	17.71	18.10	17.70	18.03	4,596,288	+0.09(+0.50%)
Dec 07, 2016	17.75	17.96	17.69	17.94	5,857,185	+0.23(+1.27%)
Dec 06, 2016	17.69	17.84	17.54	17.71	5,513,861	+0.12(+0.66%)
Dec 05, 2016	17.25	17.61	17.21	17.60	7,978,133	+0.35(+2.02%)
Dec 02, 2016	17.30	17.57	17.17	17.25	4,478,798	+0.03(+0.20%)
Dec 01, 2016	17.43	17.51	17.14	17.21	4,915,440	-0.27(-1.53%)
Nov 30, 2016	17.69	17.75	17.43	17.48	7,851,315	-0.34(-1.92%)
Nov 29, 2016	17.80	18.05	17.65	17.82	8,560,810	-0.14(-0.80%)
Nov 28, 2016	18.01	18.22	17.87	17.97	4,574,078	-0.07(-0.38%)
Nov 25, 2016	17.97	18.20	17.85	18.04	2,275,150	+0.19(+1.07%)
Nov 23, 2016		17.84	17.84	17.84	0	-0.01(-0.08%)
Nov 22, 2016	17.64	17.93	17.56	17.86	4,787,420	+0.27(+1.56%)
Nov 21, 2016	17.65	17.82	17.54	17.58	4,313,035	+0.03(+0.16%)
Nov 18, 2016	17.54	17.66	17.42	17.56	8,077,941	+0.03(+0.16%)
Nov 17, 2016	17.86	17.99	17.51	17.53	4,450,334	-0.35(-1.95%)
Nov 16, 2016	17.77	17.93	17.69	17.88	3,455,905	+0.03(+0.19%)
Nov 15, 2016	17.93	18.14	17.70	17.84	6,527,123	-0.06(-0.34%)
Nov 14, 2016	17.51	18.00	17.32	17.91	5,068,502	+0.40(+2.31%)
Nov 11, 2016	17.53	17.84	17.44	17.50	4,773,875	-0.06(-0.35%)
Nov 10, 2016	17.45	17.82	17.04	17.56	7,316,490	+0.12(+0.71%)
Nov 09, 2016	17.45	17.56	16.95	17.44	6,684,983	-0.36(-2.00%)
Nov 08, 2016	17.41	17.81	17.37	17.80	5,718,181	+0.35(+2.00%)
Nov 07, 2016	17.39	17.64	17.29	17.45	8,273,786	+0.28(+1.63%)
Nov 04, 2016	17.12	17.24	16.97	17.17	15,568,265	+0.05(+0.32%)
Nov 03, 2016	17.27	17.45	17.08	17.11	15,582,284	-0.16(-0.95%)
Nov 02, 2016	17.35	17.54	17.25	17.28	15,588,207	-0.42(-2.40%)
Nov 01, 2016	18.14	18.17	17.58	17.70	4,946,544	-0.51(-2.82%)
Oct 31, 2016	18.10	18.23	18.00	18.21	4,803,585	+0.21(+1.14%)
Oct 28, 2016	18.11	18.22	17.77	18.01	7,846,063	-0.08(-0.45%)
Oct 27, 2016	18.66	18.66	18.05	18.09	4,026,377	-0.57(-3.04%)
Oct 26, 2016	18.84	18.84	18.48	18.66	3,972,654	-0.28(-1.48%)
Oct 25, 2016	19.01	19.07	18.93	18.94	3,691,085	-0.15(-0.79%)
Oct 24, 2016	19.29	19.42	19.01	19.09	4,157,142	-0.08(-0.39%)
Oct 21, 2016	19.07	19.21	19.01	19.16	2,130,235	-0.03(-0.14%)
Oct 20, 2016	19.22	19.31	19.01	19.19	2,188,877	-0.01(-0.04%)
Oct 19, 2016	19.17	19.23	19.04	19.20	1,951,573	+0.03(+0.18%)
Oct 18, 2016	19.23	19.32	19.16	19.16	2,271,114	+0.05(+0.25%)
Oct 17, 2016	19.24	19.40	19.12	19.12	3,408,098	-0.11(-0.57%)
Oct 14, 2016	19.40	19.52	19.21	19.23	2,614,694	-0.18(-0.92%)
Oct 13, 2016	19.17	19.51	19.16	19.40	4,357,353	+0.12(+0.60%)
Oct 12, 2016	19.23	19.36	19.21	19.29	4,001,803	+0.12(+0.64%)
Oct 11, 2016	19.05	19.24	18.94	19.16	6,587,740	-0.06(-0.32%)
Oct 10, 2016	19.13	19.29	19.13	19.23	3,587,574	+0.14(+0.72%)
Oct 07, 2016	19.08	19.39	19.01	19.09	5,993,129	+0.14(+0.72%)
Oct 06, 2016	18.95	19.11	18.69	18.95	6,933,577	-0.08(-0.43%)
Oct 05, 2016	19.47	19.60	18.84	19.03	11,616,593	-0.41(-2.11%)
Oct 04, 2016	20.01	20.01	19.20	19.45	17,320,162	+0.21(+1.10%)

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.