Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.80	17.80	17.80	0	-0.15(-0.84%)
Dec 29, 2016	18.14	18.53	17.79	17.95	1,718,976	-0.07(-0.37%)
Dec 28, 2016	18.34	18.82	17.96	18.02	1,609,629	-0.60(-3.20%)
Dec 27, 2016	18.27	18.80	18.27	18.61	1,415,342	+0.25(+1.34%)
Dec 23, 2016		18.37	18.37	18.37	0	-0.45(-2.41%)
Dec 22, 2016	19.39	19.46	18.74	18.82	5,107,412	-1.05(-5.29%)
Dec 21, 2016	18.92	19.90	18.51	19.87	13,401,746	-1.90(-8.74%)
Dec 20, 2016	21.48	22.34	21.34	21.77	3,108,517	+0.30(+1.41%)
Dec 19, 2016	20.59	21.75	20.46	21.47	2,350,802	+0.25(+1.16%)
Dec 16, 2016	21.65	21.89	21.07	21.22	2,030,056	-0.29(-1.36%)
Dec 15, 2016	21.95	22.67	21.39	21.52	1,131,079	-0.47(-2.15%)
Dec 14, 2016	22.16	22.30	21.69	21.99	1,420,587	-0.22(-0.98%)
Dec 13, 2016	22.27	22.62	22.02	22.21	776,054	-0.10(-0.47%)
Dec 12, 2016	22.97	22.97	22.04	22.31	1,089,325	-0.62(-2.72%)
Dec 09, 2016	22.97	23.18	22.71	22.94	614,624	-0.11(-0.49%)
Dec 08, 2016	22.66	23.14	22.55	23.05	1,130,403	+0.52(+2.31%)
Dec 07, 2016	22.07	22.56	21.54	22.53	867,719	+0.52(+2.36%)
Dec 06, 2016	22.13	22.21	21.40	22.01	1,215,339	-0.04(-0.17%)
Dec 05, 2016	21.67	22.45	21.65	22.05	1,184,319	+0.55(+2.55%)
Dec 02, 2016	21.60	22.12	21.48	21.50	1,014,822	-0.05(-0.22%)
Dec 01, 2016	21.16	21.63	21.00	21.55	1,042,304	+0.31(+1.47%)
Nov 30, 2016	21.75	22.10	21.10	21.23	1,066,913	-0.59(-2.69%)
Nov 29, 2016	21.93	22.06	21.57	21.82	1,067,946	-0.21(-0.95%)
Nov 28, 2016	22.31	22.43	21.94	22.03	948,742	-0.35(-1.56%)
Nov 25, 2016	22.45	22.55	22.27	22.38	290,607	-0.12(-0.55%)
Nov 23, 2016		22.50	22.50	22.50	0	+0.08(+0.34%)
Nov 22, 2016	21.80	22.49	21.61	22.43	1,587,662	+0.84(+3.90%)
Nov 21, 2016	21.86	22.09	21.47	21.58	1,785,858	-0.72(-3.21%)
Nov 18, 2016	22.11	22.61	21.87	22.30	1,293,035	-0.14(-0.63%)
Nov 17, 2016	21.78	22.47	21.47	22.44	1,113,095	+0.80(+3.70%)
Nov 16, 2016	21.32	21.94	20.65	21.64	1,002,934	+0.30(+1.41%)
Nov 15, 2016	21.59	21.69	20.79	21.34	1,269,958	-0.28(-1.31%)
Nov 14, 2016	20.94	22.34	20.94	21.62	1,827,568	+0.87(+4.18%)
Nov 11, 2016	19.78	20.82	19.52	20.76	1,148,997	+0.97(+4.90%)
Nov 10, 2016	19.42	20.56	19.35	19.78	1,698,128	+0.57(+2.94%)
Nov 09, 2016	18.48	19.39	18.26	19.22	1,065,644	+0.38(+2.00%)
Nov 08, 2016	18.84	19.05	18.48	18.84	856,037	+0.00(+0.00%)
Nov 07, 2016	18.83	18.93	18.23	18.84	1,186,418	+0.32(+1.73%)
Nov 04, 2016	18.44	18.91	18.34	18.52	1,315,550	+0.11(+0.61%)
Nov 03, 2016	18.88	18.96	18.24	18.41	1,409,488	-0.06(-0.31%)
Nov 02, 2016	18.44	18.83	18.18	18.47	1,848,701	+0.37(+2.03%)
Nov 01, 2016	18.50	19.77	17.96	18.10	2,676,623	-0.45(-2.44%)
Oct 31, 2016	18.59	18.83	18.23	18.55	1,406,366	-0.08(-0.40%)
Oct 28, 2016	18.64	18.89	18.41	18.63	1,975,886	-0.10(-0.55%)
Oct 27, 2016	19.17	19.17	18.38	18.73	1,408,264	-0.42(-2.21%)
Oct 26, 2016	19.20	19.45	18.90	19.15	1,373,958	-0.08(-0.44%)
Oct 25, 2016	19.46	19.61	19.10	19.24	751,633	-0.46(-2.34%)
Oct 24, 2016	19.68	20.14	19.66	19.70	793,308	+0.10(+0.53%)
Oct 21, 2016	19.53	19.62	19.14	19.60	839,950	+0.02(+0.10%)
Oct 20, 2016	19.89	19.94	19.42	19.58	1,078,526	-0.30(-1.52%)
Oct 19, 2016	19.81	19.94	19.54	19.88	1,217,099	+0.17(+0.86%)
Oct 18, 2016	20.27	20.27	19.67	19.71	920,316	-0.41(-2.01%)
Oct 17, 2016	20.52	20.52	20.04	20.11	1,093,333	-0.44(-2.15%)
Oct 14, 2016	20.57	20.74	20.33	20.56	907,078	+0.10(+0.51%)
Oct 13, 2016	20.83	20.87	20.19	20.45	562,069	-0.47(-2.25%)
Oct 12, 2016	20.85	21.14	20.65	20.92	773,117	+0.15(+0.73%)
Oct 11, 2016	20.92	21.21	20.39	20.77	1,134,166	-0.51(-2.39%)
Oct 10, 2016	21.14	21.48	21.08	21.28	1,013,660	+0.17(+0.80%)
Oct 07, 2016	21.18	21.53	20.94	21.11	927,913	+0.07(+0.31%)
Oct 06, 2016	20.99	21.14	20.72	21.05	634,028	-0.06(-0.27%)
Oct 05, 2016	20.99	21.23	20.92	21.10	946,991	+0.23(+1.08%)
Oct 04, 2016	21.22	21.30	20.75	20.88	1,011,575	-0.36(-1.69%)

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.