Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.92	17.92	17.92	0	+0.18(+1.03%)
Dec 29, 2016	17.60	17.75	17.54	17.73	80,747	+0.22(+1.27%)
Dec 28, 2016	17.65	17.65	17.47	17.51	137,458	-0.13(-0.75%)
Dec 27, 2016	17.61	17.71	17.59	17.65	104,262	+0.02(+0.13%)
Dec 23, 2016		17.62	17.62	17.62	0	+0.03(+0.17%)
Dec 22, 2016	17.57	17.63	17.43	17.59	133,870	-0.05(-0.26%)
Dec 21, 2016	17.89	17.98	17.62	17.64	270,802	-0.19(-1.05%)
Dec 20, 2016	17.86	17.91	17.71	17.82	125,775	+0.03(+0.19%)
Dec 19, 2016	17.74	17.87	17.69	17.79	85,082	+0.16(+0.91%)
Dec 16, 2016	17.44	17.73	17.44	17.63	298,902	+0.25(+1.43%)
Dec 15, 2016	17.50	17.60	17.34	17.38	173,011	-0.12(-0.68%)
Dec 14, 2016	17.89	17.89	17.48	17.50	125,071	-0.35(-1.97%)
Dec 13, 2016	17.95	17.95	17.76	17.85	91,654	+0.02(+0.13%)
Dec 12, 2016	17.72	17.85	17.70	17.83	100,867	+0.11(+0.64%)
Dec 09, 2016	17.88	17.90	17.71	17.72	122,361	-0.04(-0.20%)
Dec 08, 2016	17.62	17.81	17.53	17.75	113,367	+0.10(+0.55%)
Dec 07, 2016	17.34	17.66	17.34	17.66	339,655	+0.38(+2.18%)
Dec 06, 2016	17.26	17.38	17.21	17.28	70,952	+0.07(+0.40%)
Dec 05, 2016	17.14	17.23	17.04	17.21	125,695	+0.15(+0.88%)
Dec 02, 2016	16.93	17.19	16.93	17.06	80,829	+0.18(+1.07%)
Dec 01, 2016	17.11	17.18	16.83	16.88	116,205	-0.26(-1.54%)
Nov 30, 2016	17.29	17.30	17.08	17.14	100,556	-0.19(-1.09%)
Nov 29, 2016	17.26	17.45	17.26	17.33	559,697	+0.11(+0.66%)
Nov 28, 2016	17.20	17.32	17.17	17.22	384,918	+0.07(+0.40%)
Nov 25, 2016	17.08	17.25	17.08	17.15	48,160	+0.08(+0.44%)
Nov 23, 2016		17.08	17.08	17.08	0	-0.08(-0.44%)
Nov 22, 2016	16.95	17.17	16.92	17.15	110,766	+0.27(+1.61%)
Nov 21, 2016	17.00	17.04	16.86	16.88	375,892	-0.01(-0.04%)
Nov 18, 2016	16.86	16.91	16.80	16.89	236,486	+0.05(+0.27%)
Nov 17, 2016	16.97	17.05	16.80	16.84	158,264	-0.12(-0.71%)
Nov 16, 2016	16.90	17.00	16.86	16.96	63,740	-0.01(-0.04%)
Nov 15, 2016	17.09	17.26	16.88	16.97	150,516	-0.08(-0.49%)
Nov 14, 2016	16.67	17.13	16.62	17.05	134,994	+0.34(+2.03%)
Nov 11, 2016	16.62	16.89	16.62	16.71	134,364	+0.03(+0.18%)
Nov 10, 2016	16.93	16.95	16.49	16.68	183,878	-0.30(-1.78%)
Nov 09, 2016	16.86	17.08	16.66	16.98	202,317	-0.27(-1.57%)
Nov 08, 2016	17.15	17.30	17.12	17.26	51,341	+0.12(+0.70%)
Nov 07, 2016	17.02	17.17	17.02	17.14	82,004	+0.26(+1.57%)
Nov 04, 2016	16.77	16.93	16.74	16.87	168,489	+0.13(+0.75%)
Nov 03, 2016	16.83	16.90	16.72	16.75	122,047	-0.13(-0.79%)
Nov 02, 2016	17.08	17.13	16.86	16.88	208,687	-0.24(-1.41%)
Nov 01, 2016	17.43	17.48	17.07	17.12	677,578	-0.39(-2.24%)
Oct 31, 2016	17.36	17.51	17.34	17.51	78,908	+0.26(+1.53%)
Oct 28, 2016	17.26	17.35	17.19	17.25	69,354	+0.02(+0.13%)
Oct 27, 2016	17.57	17.57	17.17	17.23	178,717	-0.41(-2.31%)
Oct 26, 2016	17.81	17.81	17.55	17.63	92,536	-0.22(-1.23%)
Oct 25, 2016	17.88	17.89	17.80	17.85	231,601	-0.03(-0.17%)
Oct 24, 2016	17.93	18.06	17.85	17.88	75,060	+0.04(+0.21%)
Oct 21, 2016	17.80	17.87	17.75	17.85	51,467	-0.02(-0.08%)
Oct 20, 2016	17.89	17.99	17.78	17.86	55,111	-0.05(-0.25%)
Oct 19, 2016	17.91	17.93	17.79	17.91	91,743	+0.02(+0.13%)
Oct 18, 2016	17.91	17.96	17.84	17.88	86,210	+0.14(+0.81%)
Oct 17, 2016	17.78	17.86	17.73	17.74	85,142	-0.01(-0.05%)
Oct 14, 2016	17.77	17.92	17.71	17.75	175,373	-0.04(-0.25%)
Oct 13, 2016	17.63	17.81	17.58	17.79	84,678	+0.11(+0.64%)
Oct 12, 2016	17.48	17.68	17.47	17.68	60,697	+0.22(+1.25%)
Oct 11, 2016	17.60	17.60	17.40	17.46	78,722	-0.16(-0.90%)
Oct 10, 2016	17.56	17.67	17.54	17.62	66,529	+0.12(+0.69%)
Oct 07, 2016	17.58	17.73	17.42	17.50	48,800	-0.05(-0.26%)
Oct 06, 2016	17.51	17.64	17.29	17.54	308,413	+0.01(+0.04%)
Oct 05, 2016	17.97	17.97	17.51	17.54	303,617	-0.32(-1.78%)
Oct 04, 2016	18.12	18.14	17.76	17.85	365,215	-0.26(-1.46%)

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.