Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.39	23.39	23.39	0	-0.18(-0.76%)
Dec 29, 2016	23.84	23.87	22.99	23.57	54,374	-0.36(-1.49%)
Dec 28, 2016	23.67	24.02	23.44	23.93	124,465	+0.34(+1.43%)
Dec 27, 2016	23.70	23.83	23.46	23.59	71,139	+0.04(+0.15%)
Dec 23, 2016		23.55	23.55	23.55	0	+0.20(+0.88%)
Dec 22, 2016	23.69	23.77	23.06	23.35	117,245	-0.40(-1.69%)
Dec 21, 2016	24.03	24.03	23.40	23.75	76,625	-0.19(-0.78%)
Dec 20, 2016	23.50	24.07	23.50	23.94	187,829	+0.60(+2.56%)
Dec 19, 2016	23.33	23.55	23.01	23.34	78,131	+0.04(+0.15%)
Dec 16, 2016	23.81	23.97	23.15	23.30	132,736	-0.32(-1.36%)
Dec 15, 2016	23.14	23.90	23.05	23.62	145,468	+0.49(+2.12%)
Dec 14, 2016	22.93	23.30	22.76	23.14	218,251	+0.20(+0.89%)
Dec 13, 2016	23.18	23.18	22.78	22.93	148,438	-0.08(-0.35%)
Dec 12, 2016	23.21	23.35	22.79	23.01	198,308	-0.14(-0.62%)
Dec 09, 2016	23.06	23.49	22.48	23.15	192,034	+0.09(+0.39%)
Dec 08, 2016	23.18	23.85	22.85	23.06	234,397	+0.01(+0.04%)
Dec 07, 2016	22.79	23.16	22.62	23.06	213,862	+0.27(+1.17%)
Dec 06, 2016	22.98	23.34	22.58	22.79	147,641	+0.02(+0.08%)
Dec 05, 2016	22.81	23.35	22.47	22.77	204,902	+0.17(+0.75%)
Dec 02, 2016	21.47	22.83	21.46	22.60	145,167	+0.32(+1.44%)
Dec 01, 2016	21.95	22.37	21.94	22.28	97,832	+0.33(+1.50%)
Nov 30, 2016	21.92	22.16	21.70	21.95	76,520	+0.30(+1.40%)
Nov 29, 2016	22.28	22.43	21.47	21.65	90,173	-0.53(-2.41%)
Nov 28, 2016	21.98	22.39	21.67	22.18	49,795	+0.20(+0.89%)
Nov 25, 2016	22.21	22.21	21.60	21.99	19,093	-0.18(-0.80%)
Nov 23, 2016		22.16	22.16	22.16	0	+0.36(+1.63%)
Nov 22, 2016	21.80	21.81	21.35	21.81	53,753	+0.09(+0.41%)
Nov 21, 2016	21.35	21.80	21.11	21.72	74,772	+0.32(+1.50%)
Nov 18, 2016	21.74	21.74	20.95	21.40	86,891	-0.66(-2.99%)
Nov 17, 2016	22.16	22.21	21.91	22.06	91,560	-0.02(-0.08%)
Nov 16, 2016	21.93	22.55	21.81	22.08	104,438	+0.13(+0.61%)
Nov 15, 2016	21.70	22.12	21.60	21.94	72,861	+0.18(+0.82%)
Nov 14, 2016	21.35	22.34	21.35	21.76	99,738	+0.53(+2.52%)
Nov 11, 2016	20.27	21.33	20.22	21.23	219,911	+0.89(+4.38%)
Nov 10, 2016	20.29	20.79	20.17	20.34	234,542	+0.27(+1.33%)
Nov 09, 2016	18.38	20.32	18.35	20.07	144,232	+1.38(+7.38%)
Nov 08, 2016	19.06	19.06	18.63	18.69	49,345	-0.40(-2.10%)
Nov 07, 2016	19.31	19.37	18.75	19.09	97,601	+0.12(+0.66%)
Nov 04, 2016	18.94	19.21	18.88	18.97	98,666	+0.02(+0.09%)
Nov 03, 2016	19.00	19.09	18.46	18.95	134,385	+0.03(+0.14%)
Nov 02, 2016	19.57	19.64	18.83	18.92	63,958	-0.61(-3.10%)
Nov 01, 2016	19.84	19.89	19.28	19.53	85,544	-0.29(-1.48%)
Oct 31, 2016	20.22	20.54	19.73	19.82	79,640	-0.37(-1.85%)
Oct 28, 2016	19.81	20.56	19.81	20.20	133,007	+0.72(+3.70%)
Oct 27, 2016	19.67	19.70	19.33	19.48	56,398	-0.19(-0.95%)
Oct 26, 2016	19.24	19.73	19.24	19.66	71,965	+0.25(+1.28%)
Oct 25, 2016	19.57	19.75	19.24	19.41	37,192	-0.26(-1.31%)
Oct 24, 2016	19.67	19.85	19.40	19.67	66,029	+0.06(+0.32%)
Oct 21, 2016	19.57	19.79	19.57	19.61	31,103	-0.09(-0.45%)
Oct 20, 2016	19.74	19.93	19.63	19.70	46,139	-0.12(-0.58%)
Oct 19, 2016	19.41	19.97	19.30	19.81	106,130	+0.46(+2.39%)
Oct 18, 2016	19.58	19.68	19.28	19.35	51,579	-0.05(-0.28%)
Oct 17, 2016	18.87	19.58	18.77	19.41	62,994	+0.46(+2.44%)
Oct 14, 2016	19.01	19.08	18.58	18.94	59,916	+0.07(+0.38%)
Oct 13, 2016	18.99	19.03	18.65	18.87	57,278	-0.23(-1.21%)
Oct 12, 2016	19.07	19.26	18.92	19.10	45,098	+0.08(+0.42%)
Oct 11, 2016	19.31	19.31	18.88	19.02	52,185	-0.44(-2.24%)
Oct 10, 2016	19.09	19.49	18.86	19.46	39,949	+0.40(+2.10%)
Oct 07, 2016	19.51	19.58	19.00	19.06	43,469	-0.47(-2.42%)
Oct 06, 2016	19.66	19.73	19.09	19.53	60,088	-0.04(-0.23%)
Oct 05, 2016	19.38	19.73	19.38	19.57	47,983	+0.20(+1.06%)
Oct 04, 2016	19.53	19.89	19.27	19.37	73,972	-0.14(-0.73%)

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.