Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.56	21.56	21.56	0	+0.16(+0.75%)
Dec 29, 2016	21.33	21.61	21.17	21.40	1,101,131	+0.06(+0.28%)
Dec 28, 2016	21.90	22.09	21.13	21.34	1,718,927	-0.45(-2.07%)
Dec 27, 2016	22.05	22.49	21.75	21.79	2,036,675	-0.18(-0.82%)
Dec 23, 2016		21.97	21.97	21.97	0	+0.03(+0.14%)
Dec 22, 2016	22.32	22.40	21.87	21.94	1,979,642	-0.51(-2.27%)
Dec 21, 2016	22.40	22.85	22.31	22.45	1,665,601	+0.15(+0.67%)
Dec 20, 2016	22.70	22.97	22.17	22.30	2,308,044	-0.28(-1.24%)
Dec 19, 2016	22.63	23.02	22.45	22.58	1,864,039	-0.09(-0.40%)
Dec 16, 2016	22.40	23.06	22.11	22.67	4,054,678	+0.42(+1.89%)
Dec 15, 2016	23.08	23.24	22.11	22.25	3,030,472	-0.79(-3.43%)
Dec 14, 2016	24.71	24.89	22.90	23.04	4,590,000	-2.09(-8.32%)
Dec 13, 2016	23.01	25.20	22.54	25.13	4,772,937	+2.40(+10.56%)
Dec 12, 2016	24.11	24.28	22.63	22.73	2,313,526	-1.45(-6.00%)
Dec 09, 2016	24.22	24.51	23.91	24.18	1,207,561	+0.12(+0.50%)
Dec 08, 2016	25.20	25.24	23.64	24.06	2,547,409	-1.03(-4.11%)
Dec 07, 2016	25.20	25.42	24.87	25.09	1,641,062	-0.05(-0.20%)
Dec 06, 2016	25.14	25.50	24.80	25.14	1,861,916	+0.13(+0.52%)
Dec 05, 2016	24.43	25.36	23.89	25.01	1,755,339	+0.53(+2.17%)
Dec 02, 2016	24.67	24.82	24.13	24.48	1,509,416	-0.13(-0.53%)
Dec 01, 2016	25.21	25.51	24.24	24.61	1,403,294	-0.57(-2.26%)
Nov 30, 2016	25.13	25.42	24.85	25.18	1,150,697	+0.25(+1.00%)
Nov 29, 2016	25.37	25.47	24.85	24.93	1,026,675	-0.40(-1.58%)
Nov 28, 2016	25.92	26.10	25.20	25.33	1,054,998	-0.56(-2.16%)
Nov 25, 2016	26.49	26.85	25.79	25.89	878,302	-0.27(-1.03%)
Nov 23, 2016		26.16	26.16	26.16	0	-0.06(-0.23%)
Nov 22, 2016	26.03	26.27	25.54	26.22	1,532,907	+0.38(+1.47%)
Nov 21, 2016	25.48	26.19	25.48	25.84	1,444,579	+0.61(+2.42%)
Nov 18, 2016	25.37	25.83	24.76	25.23	1,869,451	+0.09(+0.36%)
Nov 17, 2016	26.61	26.67	25.03	25.14	2,578,515	-1.30(-4.92%)
Nov 16, 2016	27.29	27.43	26.35	26.44	2,141,412	-0.85(-3.11%)
Nov 15, 2016	27.41	27.70	26.86	27.29	2,451,195	-0.71(-2.54%)
Nov 14, 2016	28.00	28.37	27.71	28.00	2,471,522	+0.00(+0.00%)
Nov 11, 2016	28.43	28.96	27.48	28.00	3,875,435	-0.47(-1.65%)
Nov 10, 2016	28.38	29.00	28.28	28.47	5,942,746	+0.46(+1.64%)
Nov 09, 2016	26.70	29.36	25.71	28.01	18,365,592	+0.31(+1.12%)
Nov 08, 2016	21.00	27.75	17.20	27.70	107,887,800	-8.04(-22.50%)
Nov 07, 2016	33.77	35.75	33.77	35.74	2,372,667	+2.42(+7.26%)
Nov 04, 2016	33.36	34.44	32.81	33.32	1,751,340	-0.12(-0.36%)
Nov 03, 2016	32.72	34.10	32.38	33.44	2,497,063	+1.09(+3.37%)
Nov 02, 2016	32.90	33.13	32.06	32.35	1,225,050	-0.51(-1.55%)
Nov 01, 2016	33.39	33.39	32.58	32.86	1,297,217	-0.29(-0.87%)
Oct 31, 2016	33.93	34.18	32.66	33.15	1,221,855	-0.60(-1.78%)
Oct 28, 2016	33.88	34.39	33.44	33.75	1,333,925	+0.08(+0.24%)
Oct 27, 2016	34.21	34.24	33.39	33.67	853,820	-0.40(-1.17%)
Oct 26, 2016	33.59	34.29	33.41	34.07	1,100,007	+0.08(+0.24%)
Oct 25, 2016	33.43	34.19	33.19	33.99	1,291,523	+0.29(+0.86%)
Oct 24, 2016	32.00	34.47	32.00	33.70	1,825,869	+0.76(+2.31%)
Oct 21, 2016	32.17	33.46	31.70	32.94	1,269,956	+0.49(+1.51%)
Oct 20, 2016	32.90	33.24	32.14	32.45	1,726,177	-0.45(-1.37%)
Oct 19, 2016	33.56	33.70	32.88	32.90	1,160,392	-0.62(-1.85%)
Oct 18, 2016	33.71	33.98	33.10	33.52	1,077,148	+0.12(+0.36%)
Oct 17, 2016	33.42	33.58	32.81	33.40	1,764,554	-0.10(-0.30%)
Oct 14, 2016	34.02	34.75	33.42	33.50	1,405,199	-0.29(-0.86%)
Oct 13, 2016	34.63	34.63	33.25	33.79	1,876,274	-1.16(-3.32%)
Oct 12, 2016	35.98	36.17	34.65	34.95	1,495,539	-0.94(-2.62%)
Oct 11, 2016	36.96	36.96	35.40	35.89	1,281,285	-1.15(-3.10%)
Oct 10, 2016	36.77	37.40	36.55	37.04	1,335,853	+0.29(+0.79%)
Oct 07, 2016	38.55	38.75	36.68	36.75	2,235,117	-2.06(-5.31%)
Oct 06, 2016	39.29	39.65	38.37	38.81	1,285,910	-0.85(-2.14%)
Oct 05, 2016	39.75	39.99	39.30	39.66	1,570,161	+0.15(+0.38%)
Oct 04, 2016	39.49	40.40	39.30	39.51	886,687	-0.12(-0.30%)

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.