Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.51	24.51	24.51	0	-0.20(-0.79%)
Dec 29, 2016	24.51	24.85	24.32	24.71	1,208,712	+0.20(+0.80%)
Dec 28, 2016	25.00	25.19	24.22	24.51	1,317,028	-0.58(-2.33%)
Dec 27, 2016	24.95	25.24	24.83	25.10	1,005,553	+0.15(+0.59%)
Dec 23, 2016		24.95	24.95	24.95	0	+0.44(+1.79%)
Dec 22, 2016	24.85	24.95	24.51	24.51	1,247,719	-0.44(-1.76%)
Dec 21, 2016	24.56	25.05	24.56	24.95	988,668	+0.29(+1.19%)
Dec 20, 2016	24.71	24.76	24.22	24.66	1,196,861	+0.19(+0.80%)
Dec 19, 2016	24.37	25.00	24.07	24.46	1,532,622	+0.15(+0.60%)
Dec 16, 2016	23.83	24.46	23.54	24.32	2,369,884	+0.44(+1.84%)
Dec 15, 2016	24.27	24.41	23.72	23.88	1,823,204	-0.39(-1.61%)
Dec 14, 2016	23.88	24.68	23.83	24.27	1,720,916	+0.44(+1.84%)
Dec 13, 2016	24.07	24.37	23.37	23.83	1,204,653	-0.24(-1.01%)
Dec 12, 2016	24.12	24.46	23.78	24.07	1,224,390	-0.10(-0.40%)
Dec 09, 2016	23.98	24.32	23.93	24.17	1,233,883	+0.19(+0.81%)
Dec 08, 2016	23.44	24.12	23.44	23.98	1,682,670	+0.58(+2.50%)
Dec 07, 2016	22.32	23.44	22.17	23.39	1,523,946	+1.02(+4.58%)
Dec 06, 2016	21.69	22.51	21.37	22.37	1,802,448	+0.73(+3.38%)
Dec 05, 2016	22.03	22.12	21.59	21.64	1,225,949	-0.10(-0.45%)
Dec 02, 2016	21.93	22.17	21.64	21.73	1,479,385	-0.19(-0.89%)
Dec 01, 2016	22.37	22.47	21.49	21.93	1,791,217	-0.29(-1.32%)
Nov 30, 2016	22.17	22.51	22.03	22.22	1,285,516	+0.15(+0.66%)
Nov 29, 2016	22.61	22.86	21.98	22.08	1,879,592	-0.63(-2.79%)
Nov 28, 2016	22.90	22.90	22.17	22.71	1,351,627	-0.24(-1.06%)
Nov 25, 2016	22.66	23.37	22.66	22.95	1,123,534	+0.39(+1.73%)
Nov 23, 2016		22.56	22.56	22.56	0	+0.15(+0.65%)
Nov 22, 2016	22.90	23.20	22.08	22.42	1,327,759	-0.44(-1.92%)
Nov 21, 2016	23.29	23.34	22.51	22.86	960,649	-0.24(-1.06%)
Nov 18, 2016	23.64	23.78	22.90	23.10	1,040,205	-0.49(-2.07%)
Nov 17, 2016	23.68	23.73	22.95	23.59	1,452,134	-0.05(-0.21%)
Nov 16, 2016	22.37	23.88	22.32	23.64	2,852,677	+1.27(+5.66%)
Nov 15, 2016	23.10	23.27	21.35	22.37	3,258,617	-1.70(-7.06%)
Nov 14, 2016	23.48	24.12	23.14	24.07	2,625,947	+0.78(+3.33%)
Nov 11, 2016	22.22	23.34	21.88	23.29	1,759,315	+0.97(+4.35%)
Nov 10, 2016	22.42	22.81	21.93	22.32	1,066,698	+0.10(+0.44%)
Nov 09, 2016	21.11	22.32	21.06	22.22	946,390	+0.73(+3.39%)
Nov 08, 2016	21.06	21.64	20.52	21.50	1,346,241	+0.24(+1.14%)
Nov 07, 2016	21.06	21.35	20.91	21.25	785,171	+0.68(+3.30%)
Nov 04, 2016	21.01	21.06	20.43	20.57	733,956	-0.39(-1.85%)
Nov 03, 2016	20.72	21.11	20.62	20.96	708,731	+0.34(+1.65%)
Nov 02, 2016	20.82	21.01	20.48	20.62	1,044,571	-0.19(-0.93%)
Nov 01, 2016	21.20	21.30	20.48	20.82	804,198	-0.34(-1.61%)
Oct 31, 2016	21.50	21.61	21.11	21.16	859,862	-0.29(-1.36%)
Oct 28, 2016	21.98	22.37	21.35	21.45	802,421	-0.58(-2.64%)
Oct 27, 2016	22.37	22.42	21.93	22.03	837,024	-0.29(-1.30%)
Oct 26, 2016	21.06	23.03	20.95	22.32	1,602,302	+1.21(+5.75%)
Oct 25, 2016	21.40	21.64	20.77	21.11	755,803	-0.44(-2.03%)
Oct 24, 2016	21.79	21.98	21.45	21.54	459,687	-0.05(-0.23%)
Oct 21, 2016	21.54	21.81	21.50	21.59	497,575	-0.15(-0.67%)
Oct 20, 2016	22.08	22.27	21.64	21.74	519,318	-0.44(-1.97%)
Oct 19, 2016	22.13	22.42	22.03	22.17	353,634	+0.05(+0.22%)
Oct 18, 2016	22.42	22.56	22.03	22.13	544,589	+0.10(+0.44%)
Oct 17, 2016	22.27	22.51	21.98	22.03	555,039	-0.18(-0.83%)
Oct 14, 2016	22.58	22.70	22.18	22.21	497,216	-0.32(-1.42%)
Oct 13, 2016	22.60	22.76	22.16	22.53	1,078,086	-0.36(-1.57%)
Oct 12, 2016	23.26	23.26	22.78	22.89	938,350	-0.27(-1.17%)
Oct 11, 2016	23.80	23.89	23.07	23.16	795,106	-0.77(-3.20%)
Oct 10, 2016	24.22	24.50	23.91	23.93	404,122	-0.08(-0.32%)
Oct 07, 2016	24.43	24.51	23.85	24.01	543,636	-0.33(-1.36%)
Oct 06, 2016	24.41	24.48	24.08	24.34	623,411	-0.02(-0.08%)
Oct 05, 2016	24.45	24.74	24.33	24.36	714,646	+0.17(+0.68%)
Oct 04, 2016	24.12	24.51	24.02	24.19	696,416	+0.22(+0.93%)

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.