Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.46	25.46	25.46	0	+0.05(+0.19%)
Dec 29, 2016	25.60	25.79	24.80	25.41	31,045	+0.00(+0.00%)
Dec 28, 2016	25.51	25.60	25.22	25.41	22,092	-0.09(-0.37%)
Dec 27, 2016	25.74	26.03	25.46	25.51	27,942	-0.09(-0.37%)
Dec 23, 2016		25.60	25.60	25.60	0	-0.24(-0.92%)
Dec 22, 2016	26.22	26.41	25.74	25.84	49,171	-0.33(-1.27%)
Dec 21, 2016	25.55	26.27	25.39	26.17	55,472	+0.62(+2.41%)
Dec 20, 2016	24.84	25.55	24.80	25.55	54,949	+1.00(+4.05%)
Dec 19, 2016	24.42	25.36	24.42	24.56	47,333	+0.05(+0.19%)
Dec 16, 2016	24.46	25.51	24.13	24.51	183,852	+0.14(+0.58%)
Dec 15, 2016	23.09	24.46	23.02	24.37	95,587	+1.52(+6.64%)
Dec 14, 2016	23.14	23.14	22.76	22.85	36,764	-0.33(-1.43%)
Dec 13, 2016	23.14	23.37	22.99	23.18	28,001	+0.05(+0.20%)
Dec 12, 2016	23.28	23.56	22.95	23.14	28,892	-0.38(-1.61%)
Dec 09, 2016	24.65	24.65	22.99	23.52	75,499	-1.33(-5.34%)
Dec 08, 2016	23.94	24.89	23.66	24.84	40,182	+1.04(+4.38%)
Dec 07, 2016	23.42	23.85	22.99	23.80	22,602	+0.47(+2.03%)
Dec 06, 2016	22.76	23.42	22.76	23.33	26,399	+0.57(+2.50%)
Dec 05, 2016	22.24	22.76	22.17	22.76	32,564	+0.57(+2.56%)
Dec 02, 2016	22.09	22.28	21.76	22.19	20,831	+0.05(+0.21%)
Dec 01, 2016	22.05	22.38	21.86	22.14	14,734	+0.24(+1.08%)
Nov 30, 2016	22.24	22.47	21.82	21.90	26,508	-0.14(-0.65%)
Nov 29, 2016	22.00	22.57	22.00	22.05	16,168	+0.09(+0.43%)
Nov 28, 2016	21.76	22.00	21.76	21.95	24,389	-0.05(-0.22%)
Nov 25, 2016	21.62	22.00	21.62	22.00	12,313	+0.38(+1.75%)
Nov 23, 2016		21.62	21.62	21.62	0	+0.05(+0.22%)
Nov 22, 2016	21.57	21.57	21.14	21.57	29,732	+0.00(+0.00%)
Nov 21, 2016	21.48	21.57	21.10	21.57	34,360	+0.05(+0.22%)
Nov 18, 2016	20.86	21.57	20.86	21.52	66,058	+0.69(+3.30%)
Nov 17, 2016	21.24	21.33	20.67	20.84	69,334	-0.31(-1.46%)
Nov 16, 2016	21.14	21.29	20.81	21.14	57,961	+0.05(+0.22%)
Nov 15, 2016	21.76	21.95	21.00	21.10	126,469	-0.66(-3.05%)
Nov 14, 2016	21.43	22.33	20.72	21.76	90,367	+0.90(+4.32%)
Nov 11, 2016	19.01	20.96	18.73	20.86	509,535	+1.94(+10.28%)
Nov 10, 2016	19.01	19.46	18.51	18.92	144,397	-0.05(-0.25%)
Nov 09, 2016	18.49	18.96	18.49	18.96	40,214	+0.71(+3.90%)
Nov 08, 2016	18.68	18.68	18.25	18.25	15,499	-0.28(-1.53%)
Nov 07, 2016	18.87	18.96	18.49	18.54	45,508	-0.09(-0.51%)
Nov 04, 2016	18.92	18.96	18.63	18.63	22,533	-0.28(-1.50%)
Nov 03, 2016	18.96	19.11	18.82	18.92	22,590	+0.09(+0.50%)
Nov 02, 2016	19.01	19.01	18.82	18.82	20,288	-0.24(-1.24%)
Nov 01, 2016	18.96	19.06	18.87	19.06	17,854	+0.05(+0.25%)
Oct 31, 2016	18.68	19.01	18.63	19.01	39,232	+0.19(+1.01%)
Oct 28, 2016	18.87	18.94	18.77	18.82	8,083	+0.03(+0.15%)
Oct 27, 2016	18.46	18.93	18.46	18.79	11,340	+0.14(+0.76%)
Oct 26, 2016	18.84	18.84	18.65	18.65	7,079	-0.14(-0.75%)
Oct 25, 2016	18.89	19.03	18.75	18.79	36,492	-0.09(-0.50%)
Oct 24, 2016	19.08	19.08	18.70	18.89	22,374	-0.02(-0.10%)
Oct 21, 2016	18.86	19.08	18.10	18.91	14,267	-0.11(-0.60%)
Oct 20, 2016	18.70	19.10	18.70	19.02	23,988	+0.41(+2.18%)
Oct 19, 2016	18.42	18.79	18.25	18.61	25,621	+0.12(+0.66%)
Oct 18, 2016	18.52	18.77	18.30	18.49	22,955	+0.08(+0.41%)
Oct 17, 2016	18.32	18.56	18.16	18.42	100,656	+0.18(+0.98%)
Oct 14, 2016	18.34	18.34	18.13	18.24	26,749	+0.07(+0.36%)
Oct 13, 2016	18.77	18.83	18.17	18.17	16,358	-0.52(-2.78%)
Oct 12, 2016	18.77	19.11	18.68	18.69	29,169	-0.06(-0.30%)
Oct 11, 2016	18.99	19.07	18.64	18.75	11,284	-0.24(-1.24%)
Oct 10, 2016	19.02	19.10	18.62	18.98	20,887	+0.05(+0.25%)
Oct 07, 2016	18.54	19.02	18.36	18.93	30,093	+0.02(+0.10%)
Oct 06, 2016	18.77	19.15	18.58	18.92	31,437	-0.10(-0.55%)
Oct 05, 2016	17.48	19.27	17.46	19.02	37,588	+0.07(+0.35%)
Oct 04, 2016	18.97	19.22	18.13	18.95	37,159	-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.