Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.23	19.23	19.23	0	-0.06(-0.32%)
Dec 29, 2016	19.21	19.48	19.21	19.29	614,200	+0.11(+0.55%)
Dec 28, 2016	19.27	19.33	19.05	19.19	946,419	+0.00(+0.00%)
Dec 27, 2016	19.16	19.39	19.16	19.19	513,758	+0.04(+0.23%)
Dec 23, 2016		19.14	19.14	19.14	0	+0.03(+0.14%)
Dec 22, 2016	19.79	19.79	19.10	19.12	1,230,872	-0.69(-3.48%)
Dec 21, 2016	19.85	19.96	19.52	19.81	558,699	+0.02(+0.09%)
Dec 20, 2016	19.59	20.00	19.34	19.79	1,091,006	+0.25(+1.30%)
Dec 19, 2016	19.58	19.89	19.38	19.54	1,425,065	+0.02(+0.09%)
Dec 16, 2016	19.99	20.08	19.33	19.52	2,070,091	-0.48(-2.40%)
Dec 15, 2016	20.38	20.46	19.89	20.00	881,980	-0.32(-1.59%)
Dec 14, 2016	20.85	21.00	20.20	20.32	1,283,684	-0.51(-2.43%)
Dec 13, 2016	21.48	21.61	20.81	20.83	1,196,380	-0.59(-2.77%)
Dec 12, 2016	21.38	21.61	21.34	21.42	837,121	-0.33(-1.53%)
Dec 09, 2016	21.95	22.03	21.67	21.75	889,098	-0.17(-0.80%)
Dec 08, 2016	21.47	22.03	21.41	21.93	1,373,315	+0.59(+2.78%)
Dec 07, 2016	20.44	21.57	20.39	21.34	1,694,595	+0.90(+4.40%)
Dec 06, 2016	20.25	20.52	19.90	20.44	1,252,101	+0.19(+0.95%)
Dec 05, 2016	19.76	20.41	19.72	20.24	1,634,331	+0.64(+3.25%)
Dec 02, 2016	19.69	19.78	19.55	19.61	754,960	-0.17(-0.84%)
Dec 01, 2016	19.87	20.30	19.68	19.77	1,197,337	+0.09(+0.44%)
Nov 30, 2016	20.30	20.48	19.53	19.68	1,712,939	-0.61(-3.01%)
Nov 29, 2016	21.50	21.50	20.27	20.30	1,396,904	-1.23(-5.72%)
Nov 28, 2016	21.75	21.84	21.31	21.53	700,145	-0.36(-1.64%)
Nov 25, 2016	21.96	22.11	21.79	21.89	265,232	+0.09(+0.40%)
Nov 23, 2016		21.80	21.80	21.80	0	+0.18(+0.85%)
Nov 22, 2016	21.21	21.66	21.21	21.61	935,362	+0.45(+2.10%)
Nov 21, 2016	20.73	21.17	20.73	21.17	1,082,336	+0.31(+1.47%)
Nov 18, 2016	20.76	20.92	20.44	20.86	761,317	+0.02(+0.08%)
Nov 17, 2016	20.66	20.89	20.45	20.85	651,837	+0.18(+0.89%)
Nov 16, 2016	20.65	20.74	20.41	20.66	692,487	+0.04(+0.21%)
Nov 15, 2016	20.99	21.09	20.32	20.62	780,835	-0.52(-2.48%)
Nov 14, 2016	20.53	21.42	20.47	21.14	1,852,111	+0.83(+4.09%)
Nov 11, 2016	19.74	20.72	19.62	20.31	1,570,441	+0.48(+2.42%)
Nov 10, 2016	19.29	19.91	19.26	19.83	1,194,924	+0.80(+4.22%)
Nov 09, 2016	18.65	19.20	18.52	19.03	1,199,812	+0.04(+0.23%)
Nov 08, 2016	18.98	19.10	18.71	18.99	646,185	-0.01(-0.05%)
Nov 07, 2016	19.02	19.19	18.85	18.99	1,388,467	+0.32(+1.73%)
Nov 04, 2016	18.64	19.10	18.51	18.67	828,747	+0.16(+0.85%)
Nov 03, 2016	18.66	18.68	18.45	18.51	579,556	-0.07(-0.38%)
Nov 02, 2016	18.73	19.20	18.50	18.58	1,240,723	+0.14(+0.76%)
Nov 01, 2016	18.64	18.83	18.33	18.44	667,535	-0.21(-1.12%)
Oct 31, 2016	18.73	18.73	18.42	18.65	782,340	-0.03(-0.19%)
Oct 28, 2016	18.16	18.74	18.16	18.69	1,267,702	+0.54(+2.99%)
Oct 27, 2016	18.35	18.49	18.08	18.15	1,174,668	-0.17(-0.95%)
Oct 26, 2016	18.23	18.70	18.23	18.32	825,366	+0.03(+0.14%)
Oct 25, 2016	18.02	18.40	17.98	18.29	1,008,915	+0.00(+0.00%)
Oct 24, 2016	18.43	18.66	18.23	18.29	891,225	-0.03(-0.14%)
Oct 21, 2016	18.23	18.43	18.20	18.32	842,375	-0.17(-0.94%)
Oct 20, 2016	18.78	18.86	18.27	18.50	1,549,001	-0.27(-1.44%)
Oct 19, 2016	18.42	19.04	18.42	18.77	2,055,364	+0.19(+1.03%)
Oct 18, 2016	18.05	19.71	18.01	18.57	3,765,210	-0.68(-3.54%)
Oct 17, 2016	19.66	19.68	19.23	19.26	1,581,585	-0.45(-2.30%)
Oct 14, 2016	19.67	19.81	19.59	19.71	1,308,087	+0.11(+0.58%)
Oct 13, 2016	19.61	19.75	19.48	19.60	714,586	-0.32(-1.62%)
Oct 12, 2016	19.76	20.02	19.70	19.92	485,056	+0.08(+0.40%)
Oct 11, 2016	20.23	20.28	19.73	19.84	391,586	-0.42(-2.07%)
Oct 10, 2016	19.95	20.33	19.87	20.26	1,062,852	+0.42(+2.11%)
Oct 07, 2016	20.01	20.19	19.77	19.84	746,705	-0.03(-0.18%)
Oct 06, 2016	19.87	19.99	19.68	19.88	467,483	+0.02(+0.09%)
Oct 05, 2016	20.18	20.21	19.86	19.86	1,065,297	-0.28(-1.39%)
Oct 04, 2016	19.99	20.26	19.86	20.14	755,880	+0.11(+0.57%)

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.