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	17.23	16.85	17.14	6,031,597	+0.24(+1.39%)
Dec 28, 2016	17.17	17.18	16.84	16.91	5,270,499	-0.23(-1.32%)
Dec 27, 2016	17.17	17.24	17.09	17.13	2,364,105	-0.01(-0.08%)
Dec 23, 2016		17.15	17.15	17.15	0	-0.08(-0.48%)
Dec 22, 2016	17.26	17.30	17.11	17.23	3,380,040	-0.09(-0.51%)
Dec 21, 2016	17.71	17.86	17.30	17.32	3,694,817	-0.38(-2.16%)
Dec 20, 2016	17.59	17.82	17.56	17.70	4,454,043	+0.12(+0.70%)
Dec 19, 2016	17.65	17.70	17.49	17.58	4,313,174	+0.12(+0.71%)
Dec 16, 2016	17.23	17.52	17.15	17.45	9,196,419	+0.30(+1.76%)
Dec 15, 2016	17.35	17.56	17.09	17.15	6,226,814	-0.25(-1.42%)
Dec 14, 2016	18.03	18.10	17.34	17.40	7,272,865	-0.64(-3.56%)
Dec 13, 2016	18.11	18.22	17.91	18.04	4,275,061	+0.01(+0.04%)
Dec 12, 2016	17.78	18.06	17.76	18.04	4,476,099	+0.26(+1.46%)
Dec 09, 2016	18.00	18.17	17.69	17.78	5,768,729	-0.25(-1.37%)
Dec 08, 2016	17.70	18.09	17.69	18.02	4,597,661	+0.09(+0.50%)
Dec 07, 2016	17.75	17.95	17.69	17.93	5,858,935	+0.23(+1.28%)
Dec 06, 2016	17.68	17.84	17.53	17.71	5,515,509	+0.12(+0.66%)
Dec 05, 2016	17.25	17.61	17.20	17.59	7,980,516	+0.35(+2.02%)
Dec 02, 2016	17.30	17.56	17.17	17.24	4,480,136	+0.03(+0.20%)
Dec 01, 2016	17.42	17.51	17.14	17.21	4,916,908	-0.27(-1.53%)
Nov 30, 2016	17.69	17.75	17.42	17.48	7,853,661	-0.34(-1.92%)
Nov 29, 2016	17.79	18.04	17.65	17.82	8,563,368	-0.14(-0.80%)
Nov 28, 2016	18.00	18.21	17.87	17.96	4,575,445	-0.07(-0.38%)
Nov 25, 2016	17.97	18.19	17.84	18.03	2,275,830	+0.19(+1.07%)
Nov 23, 2016		17.84	17.84	17.84	0	-0.01(-0.08%)
Nov 22, 2016	17.64	17.92	17.56	17.85	4,788,850	+0.27(+1.56%)
Nov 21, 2016	17.65	17.82	17.54	17.58	4,314,324	+0.03(+0.16%)
Nov 18, 2016	17.53	17.65	17.41	17.55	8,080,354	+0.03(+0.16%)
Nov 17, 2016	17.85	17.99	17.51	17.52	4,451,664	-0.35(-1.95%)
Nov 16, 2016	17.77	17.92	17.69	17.87	3,456,937	+0.03(+0.19%)
Nov 15, 2016	17.93	18.14	17.69	17.84	6,529,073	-0.06(-0.34%)
Nov 14, 2016	17.50	18.00	17.32	17.90	5,070,016	+0.40(+2.31%)
Nov 11, 2016	17.52	17.84	17.43	17.50	4,775,301	-0.06(-0.35%)
Nov 10, 2016	17.45	17.81	17.04	17.56	7,318,676	+0.12(+0.71%)
Nov 09, 2016	17.45	17.56	16.94	17.43	6,686,980	-0.36(-2.00%)
Nov 08, 2016	17.41	17.80	17.37	17.79	5,719,890	+0.35(+2.00%)
Nov 07, 2016	17.39	17.63	17.29	17.44	8,276,259	+0.28(+1.63%)
Nov 04, 2016	17.12	17.24	16.96	17.16	15,572,917	+0.05(+0.32%)
Nov 03, 2016	17.26	17.45	17.08	17.11	15,586,940	-0.16(-0.95%)
Nov 02, 2016	17.35	17.54	17.25	17.27	15,592,864	-0.42(-2.40%)
Nov 01, 2016	18.13	18.16	17.57	17.69	4,948,022	-0.51(-2.82%)
Oct 31, 2016	18.10	18.23	18.00	18.21	4,805,020	+0.21(+1.14%)
Oct 28, 2016	18.10	18.21	17.77	18.00	7,848,407	-0.08(-0.45%)
Oct 27, 2016	18.65	18.65	18.04	18.08	4,027,580	-0.57(-3.04%)
Oct 26, 2016	18.83	18.83	18.47	18.65	3,973,841	-0.28(-1.48%)
Oct 25, 2016	19.01	19.06	18.93	18.93	3,692,188	-0.15(-0.79%)
Oct 24, 2016	19.29	19.42	19.01	19.08	4,158,384	-0.08(-0.39%)
Oct 21, 2016	19.06	19.21	19.01	19.16	2,130,872	-0.03(-0.14%)
Oct 20, 2016	19.21	19.30	19.01	19.19	2,189,531	-0.01(-0.04%)
Oct 19, 2016	19.17	19.23	19.04	19.19	1,952,156	+0.03(+0.18%)
Oct 18, 2016	19.22	19.31	19.15	19.16	2,271,792	+0.05(+0.25%)
Oct 17, 2016	19.23	19.40	19.11	19.11	3,409,116	-0.11(-0.57%)
Oct 14, 2016	19.40	19.51	19.21	19.22	2,615,475	-0.18(-0.92%)
Oct 13, 2016	19.17	19.50	19.15	19.40	4,358,655	+0.12(+0.60%)
Oct 12, 2016	19.22	19.35	19.20	19.28	4,002,999	+0.12(+0.64%)
Oct 11, 2016	19.05	19.23	18.93	19.16	6,589,709	-0.06(-0.32%)
Oct 10, 2016	19.12	19.28	19.12	19.22	3,588,646	+0.14(+0.72%)
Oct 07, 2016	19.07	19.38	19.00	19.08	5,994,920	+0.14(+0.72%)
Oct 06, 2016	18.95	19.10	18.69	18.95	6,935,648	-0.08(-0.43%)
Oct 05, 2016	19.47	19.60	18.84	19.03	11,620,063	-0.41(-2.11%)
Oct 04, 2016	20.00	20.00	19.19	19.44	17,325,336	+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.