Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.97	22.97	22.97	0	-0.01(-0.04%)
Dec 29, 2016	23.22	23.40	22.77	22.98	327,317	-0.21(-0.89%)
Dec 28, 2016	23.39	23.43	23.14	23.18	319,373	-0.21(-0.92%)
Dec 27, 2016	23.15	23.43	23.06	23.40	562,419	+0.28(+1.22%)
Dec 23, 2016		23.12	23.12	23.12	0	+0.02(+0.07%)
Dec 22, 2016	23.33	23.33	22.85	23.10	468,213	-0.14(-0.60%)
Dec 21, 2016	23.07	23.33	22.98	23.24	494,403	+0.17(+0.75%)
Dec 20, 2016	22.88	23.08	22.56	23.07	640,632	+0.31(+1.38%)
Dec 19, 2016	22.70	22.97	22.13	22.75	660,442	+0.07(+0.29%)
Dec 16, 2016	22.99	23.19	22.52	22.69	2,930,576	-0.29(-1.26%)
Dec 15, 2016	22.75	23.19	22.67	22.98	803,212	+0.19(+0.83%)
Dec 14, 2016	22.86	23.09	22.48	22.79	949,635	-0.26(-1.11%)
Dec 13, 2016	23.04	23.39	22.85	23.04	801,901	-0.02(-0.11%)
Dec 12, 2016	23.56	23.61	22.96	23.07	908,337	-0.47(-2.00%)
Dec 09, 2016	23.18	23.67	22.85	23.54	972,918	+0.40(+1.72%)
Dec 08, 2016	22.69	23.33	22.65	23.14	1,024,589	+0.47(+2.08%)
Dec 07, 2016	22.27	22.72	21.94	22.67	792,773	+0.36(+1.59%)
Dec 06, 2016	22.00	22.32	21.74	22.32	657,416	+0.38(+1.73%)
Dec 05, 2016	21.60	21.98	21.41	21.94	846,208	+0.56(+2.63%)
Dec 02, 2016	21.39	21.51	21.14	21.37	655,602	-0.02(-0.08%)
Dec 01, 2016	21.60	21.71	21.27	21.39	987,486	-0.01(-0.04%)
Nov 30, 2016	21.89	21.94	21.31	21.40	773,709	-0.19(-0.88%)
Nov 29, 2016	21.50	21.78	21.14	21.59	818,419	+0.30(+1.40%)
Nov 28, 2016	21.91	22.17	21.22	21.29	967,421	-0.77(-3.49%)
Nov 25, 2016	22.19	22.19	21.92	22.06	244,103	-0.03(-0.15%)
Nov 23, 2016		22.09	22.09	22.09	0	-0.08(-0.37%)
Nov 22, 2016	21.92	22.19	21.82	22.18	740,489	+0.31(+1.44%)
Nov 21, 2016	21.73	21.87	21.54	21.86	681,838	+0.26(+1.23%)
Nov 18, 2016	21.41	21.74	20.66	21.60	1,118,473	+0.32(+1.52%)
Nov 17, 2016	21.15	21.33	20.89	21.27	795,449	+0.11(+0.51%)
Nov 16, 2016	21.26	21.42	20.56	21.17	921,615	-0.16(-0.74%)
Nov 15, 2016	20.89	21.36	20.36	21.32	763,516	+0.40(+1.90%)
Nov 14, 2016	21.00	21.56	20.65	20.93	1,540,800	+0.36(+1.73%)
Nov 11, 2016	20.13	20.68	19.98	20.57	1,726,571	+0.41(+2.04%)
Nov 10, 2016	19.31	20.28	19.23	20.16	1,610,774	+0.90(+4.66%)
Nov 09, 2016	18.47	19.33	18.31	19.26	1,291,828	+1.15(+6.32%)
Nov 08, 2016	18.11	18.18	18.02	18.11	778,367	+0.01(+0.05%)
Nov 07, 2016	17.94	18.14	17.86	18.11	771,494	+0.54(+3.10%)
Nov 04, 2016	17.51	17.76	17.33	17.56	593,390	+0.08(+0.47%)
Nov 03, 2016	17.41	17.55	17.32	17.48	383,016	+0.18(+1.05%)
Nov 02, 2016	17.59	17.59	17.23	17.30	464,284	-0.36(-2.05%)
Nov 01, 2016	17.82	17.83	17.47	17.66	490,640	-0.07(-0.37%)
Oct 31, 2016	17.71	17.83	17.56	17.73	588,813	+0.10(+0.56%)
Oct 28, 2016	17.72	17.73	17.53	17.63	481,902	-0.07(-0.42%)
Oct 27, 2016	17.69	17.79	17.55	17.70	687,979	+0.17(+0.99%)
Oct 26, 2016	17.43	17.65	17.41	17.53	725,325	+0.00(+0.00%)
Oct 25, 2016	17.52	17.62	17.46	17.53	572,083	+0.03(+0.19%)
Oct 24, 2016	17.28	17.52	17.28	17.50	1,040,788	+0.34(+1.97%)
Oct 21, 2016	16.66	17.17	16.66	17.16	1,147,068	+0.34(+2.01%)
Oct 20, 2016	16.58	16.99	16.33	16.82	892,829	-0.09(-0.54%)
Oct 19, 2016	16.65	16.94	16.57	16.91	806,803	+0.34(+2.04%)
Oct 18, 2016	16.65	16.65	16.43	16.57	602,092	+0.15(+0.90%)
Oct 17, 2016	16.56	16.61	16.42	16.43	481,388	-0.12(-0.70%)
Oct 14, 2016	16.57	16.65	16.41	16.54	597,150	+0.15(+0.90%)
Oct 13, 2016	16.71	16.77	16.27	16.39	923,866	-0.45(-2.69%)
Oct 12, 2016	16.90	16.99	16.80	16.85	530,705	-0.10(-0.58%)
Oct 11, 2016	17.27	17.27	16.86	16.94	820,654	-0.20(-1.15%)
Oct 10, 2016	17.18	17.32	17.03	17.14	489,056	+0.07(+0.39%)
Oct 07, 2016	17.08	17.18	16.88	17.08	603,816	-0.03(-0.19%)
Oct 06, 2016	17.12	17.20	16.91	17.11	1,724,361	-0.05(-0.29%)
Oct 05, 2016	17.08	17.22	16.89	17.16	1,233,582	+0.18(+1.07%)
Oct 04, 2016	16.97	17.11	16.84	16.98	853,223	+0.02(+0.15%)

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.