Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.15	23.15	23.15	0	-0.18(-0.76%)
Dec 29, 2016	23.59	23.62	22.75	23.33	54,943	-0.35(-1.49%)
Dec 28, 2016	23.42	23.77	23.20	23.68	125,768	+0.33(+1.43%)
Dec 27, 2016	23.46	23.58	23.22	23.34	71,883	+0.04(+0.15%)
Dec 23, 2016		23.31	23.31	23.31	0	+0.20(+0.88%)
Dec 22, 2016	23.44	23.52	22.82	23.11	118,473	-0.40(-1.69%)
Dec 21, 2016	23.78	23.79	23.16	23.50	77,428	-0.19(-0.78%)
Dec 20, 2016	23.26	23.82	23.26	23.69	189,796	+0.59(+2.56%)
Dec 19, 2016	23.09	23.31	22.77	23.10	78,949	+0.04(+0.15%)
Dec 16, 2016	23.57	23.72	22.91	23.06	134,125	-0.32(-1.36%)
Dec 15, 2016	22.90	23.65	22.81	23.38	146,991	+0.48(+2.12%)
Dec 14, 2016	22.69	23.05	22.53	22.90	220,536	+0.20(+0.89%)
Dec 13, 2016	22.94	22.94	22.54	22.69	149,993	-0.08(-0.35%)
Dec 12, 2016	22.97	23.11	22.55	22.77	200,385	-0.14(-0.62%)
Dec 09, 2016	22.82	23.25	22.24	22.91	194,045	+0.09(+0.39%)
Dec 08, 2016	22.94	23.60	22.62	22.82	236,852	+0.01(+0.04%)
Dec 07, 2016	22.55	22.92	22.38	22.82	216,101	+0.26(+1.17%)
Dec 06, 2016	22.75	23.10	22.35	22.55	149,187	+0.02(+0.08%)
Dec 05, 2016	22.57	23.11	22.23	22.53	207,048	+0.17(+0.75%)
Dec 02, 2016	21.25	22.60	21.24	22.37	146,687	+0.32(+1.44%)
Dec 01, 2016	21.72	22.14	21.71	22.05	98,856	+0.33(+1.50%)
Nov 30, 2016	21.70	21.93	21.48	21.72	77,321	+0.30(+1.40%)
Nov 29, 2016	22.05	22.20	21.25	21.42	91,118	-0.53(-2.41%)
Nov 28, 2016	21.75	22.16	21.45	21.95	50,317	+0.19(+0.89%)
Nov 25, 2016	21.98	21.98	21.38	21.76	19,293	-0.18(-0.80%)
Nov 23, 2016		21.94	21.94	21.94	0	+0.35(+1.63%)
Nov 22, 2016	21.57	21.58	21.12	21.58	54,316	+0.09(+0.41%)
Nov 21, 2016	21.12	21.57	20.89	21.49	75,555	+0.32(+1.50%)
Nov 18, 2016	21.51	21.51	20.73	21.18	87,801	-0.65(-2.99%)
Nov 17, 2016	21.94	21.98	21.68	21.83	92,518	-0.02(-0.08%)
Nov 16, 2016	21.71	22.31	21.58	21.85	105,532	+0.13(+0.61%)
Nov 15, 2016	21.48	21.89	21.37	21.71	73,624	+0.18(+0.82%)
Nov 14, 2016	21.13	22.11	21.13	21.54	100,782	+0.53(+2.52%)
Nov 11, 2016	20.06	21.11	20.01	21.01	222,214	+0.88(+4.38%)
Nov 10, 2016	20.08	20.58	19.96	20.13	236,998	+0.26(+1.33%)
Nov 09, 2016	18.19	20.11	18.16	19.87	145,743	+1.37(+7.38%)
Nov 08, 2016	18.86	18.86	18.44	18.50	49,861	-0.40(-2.10%)
Nov 07, 2016	19.11	19.16	18.55	18.90	98,623	+0.12(+0.66%)
Nov 04, 2016	18.75	19.01	18.68	18.77	99,699	+0.02(+0.09%)
Nov 03, 2016	18.80	18.89	18.27	18.76	135,792	+0.03(+0.14%)
Nov 02, 2016	19.37	19.44	18.63	18.73	64,628	-0.60(-3.10%)
Nov 01, 2016	19.64	19.68	19.08	19.33	86,440	-0.29(-1.48%)
Oct 31, 2016	20.01	20.33	19.53	19.62	80,474	-0.37(-1.85%)
Oct 28, 2016	19.60	20.35	19.60	19.99	134,400	+0.71(+3.70%)
Oct 27, 2016	19.47	19.50	19.13	19.27	56,989	-0.19(-0.95%)
Oct 26, 2016	19.04	19.53	19.04	19.46	72,719	+0.25(+1.28%)
Oct 25, 2016	19.36	19.55	19.04	19.21	37,581	-0.26(-1.31%)
Oct 24, 2016	19.47	19.64	19.20	19.47	66,721	+0.06(+0.32%)
Oct 21, 2016	19.36	19.59	19.36	19.41	31,429	-0.09(-0.45%)
Oct 20, 2016	19.54	19.72	19.42	19.50	46,622	-0.11(-0.58%)
Oct 19, 2016	19.20	19.76	19.10	19.61	107,241	+0.46(+2.39%)
Oct 18, 2016	19.38	19.48	19.08	19.15	52,119	-0.05(-0.28%)
Oct 17, 2016	18.68	19.38	18.58	19.20	63,654	+0.46(+2.44%)
Oct 14, 2016	18.82	18.88	18.39	18.75	60,543	+0.07(+0.38%)
Oct 13, 2016	18.79	18.83	18.46	18.68	57,878	-0.23(-1.21%)
Oct 12, 2016	18.87	19.06	18.73	18.90	45,570	+0.08(+0.42%)
Oct 11, 2016	19.11	19.11	18.68	18.83	52,731	-0.43(-2.24%)
Oct 10, 2016	18.90	19.29	18.67	19.26	40,367	+0.40(+2.10%)
Oct 07, 2016	19.31	19.38	18.81	18.86	43,924	-0.47(-2.42%)
Oct 06, 2016	19.46	19.53	18.89	19.33	60,717	-0.04(-0.23%)
Oct 05, 2016	19.18	19.53	19.18	19.37	48,486	+0.20(+1.06%)
Oct 04, 2016	19.33	19.69	19.07	19.17	74,746	-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.