Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.44	25.44	25.44	0	+0.60(+2.41%)
Dec 29, 2016	24.09	24.99	24.09	24.84	241,004	+0.75(+3.11%)
Dec 28, 2016	24.39	24.69	23.64	24.09	275,874	-0.45(-1.83%)
Dec 27, 2016	23.34	24.54	23.34	24.54	412,808	+1.05(+4.46%)
Dec 23, 2016		23.49	23.49	23.49	0	+2.09(+9.79%)
Dec 22, 2016	22.30	22.45	21.40	21.40	222,516	-0.90(-4.03%)
Dec 21, 2016	22.30	22.60	21.92	22.30	322,416	+0.15(+0.68%)
Dec 20, 2016	21.85	22.30	21.55	22.15	217,629	+0.30(+1.37%)
Dec 19, 2016	22.60	22.74	21.70	21.85	329,583	-0.60(-2.67%)
Dec 16, 2016	22.74	23.12	21.55	22.45	546,650	-0.30(-1.32%)
Dec 15, 2016	24.09	24.69	22.67	22.74	296,303	-1.35(-5.59%)
Dec 14, 2016	24.54	24.69	23.94	24.09	200,265	-0.60(-2.42%)
Dec 13, 2016	24.69	24.99	24.54	24.69	137,105	+0.15(+0.61%)
Dec 12, 2016	24.84	25.21	24.24	24.54	315,828	-0.15(-0.61%)
Dec 09, 2016	24.39	24.84	23.94	24.69	511,958	+0.45(+1.85%)
Dec 08, 2016	24.84	24.84	23.49	24.24	558,300	-0.30(-1.22%)
Dec 07, 2016	24.69	24.99	23.94	24.54	520,451	-0.15(-0.61%)
Dec 06, 2016	24.39	24.84	23.49	24.69	709,044	+0.30(+1.23%)
Dec 05, 2016	23.19	24.84	23.19	24.39	364,265	+1.05(+4.49%)
Dec 02, 2016	22.60	23.42	22.56	23.34	241,330	+0.75(+3.31%)
Dec 01, 2016	22.45	22.74	22.37	22.60	243,110	+0.15(+0.67%)
Nov 30, 2016	22.30	22.74	21.79	22.45	414,040	+0.45(+2.04%)
Nov 29, 2016	22.60	22.82	21.55	22.00	423,217	-0.60(-2.65%)
Nov 28, 2016	22.45	22.74	22.15	22.60	220,370	+0.00(+0.00%)
Nov 25, 2016	22.00	22.60	22.00	22.60	107,401	+0.45(+2.03%)
Nov 23, 2016		22.15	22.15	22.15	0	+0.15(+0.68%)
Nov 22, 2016	21.55	22.00	21.55	22.00	123,237	+0.30(+1.38%)
Nov 21, 2016	21.10	22.15	21.10	21.70	216,775	+0.45(+2.11%)
Nov 18, 2016	20.80	21.40	20.80	21.25	162,295	+0.60(+2.90%)
Nov 17, 2016	21.10	21.55	20.50	20.65	331,807	-0.30(-1.43%)
Nov 16, 2016	20.95	21.25	20.80	20.95	216,991	+0.00(+0.00%)
Nov 15, 2016	21.55	21.55	20.95	20.95	207,884	-0.45(-2.10%)
Nov 14, 2016	22.15	22.15	21.25	21.40	208,917	-0.30(-1.38%)
Nov 11, 2016	21.40	21.85	21.10	21.70	257,798	+0.30(+1.40%)
Nov 10, 2016	21.70	22.15	21.25	21.40	252,382	-0.30(-1.38%)
Nov 09, 2016	20.80	21.85	20.52	21.70	265,216	+0.90(+4.32%)
Nov 08, 2016	20.20	21.62	20.20	20.80	253,261	+0.15(+0.72%)
Nov 07, 2016	20.80	21.17	20.35	20.65	175,813	+0.30(+1.47%)
Nov 04, 2016	20.35	21.10	20.05	20.35	287,976	-0.15(-0.73%)
Nov 03, 2016	21.25	21.40	20.20	20.50	175,874	-0.60(-2.84%)
Nov 02, 2016	21.10	21.40	20.95	21.10	143,899	-0.15(-0.70%)
Nov 01, 2016	21.40	21.62	20.80	21.25	423,151	+0.00(+0.00%)
Oct 31, 2016	21.25	21.47	20.95	21.25	175,558	+0.00(+0.00%)
Oct 28, 2016	21.25	21.55	20.95	21.25	227,345	-0.15(-0.70%)
Oct 27, 2016	21.40	21.55	20.87	21.40	200,244	+0.00(+0.00%)
Oct 26, 2016	21.70	22.00	21.25	21.40	248,166	-0.30(-1.38%)
Oct 25, 2016	21.85	22.15	21.47	21.70	272,843	-0.30(-1.36%)
Oct 24, 2016	21.85	22.00	21.70	22.00	121,695	+0.45(+2.08%)
Oct 21, 2016	21.70	22.15	21.25	21.55	309,621	-0.30(-1.37%)
Oct 20, 2016	22.15	22.30	21.62	21.85	186,386	-0.45(-2.01%)
Oct 19, 2016	22.00	22.89	21.77	22.30	240,728	+0.45(+2.05%)
Oct 18, 2016	22.74	22.74	21.70	21.85	274,343	-0.75(-3.31%)
Oct 17, 2016	22.60	22.60	22.00	22.60	116,369	+0.15(+0.67%)
Oct 14, 2016	22.30	22.45	22.00	22.45	221,073	+0.15(+0.67%)
Oct 13, 2016	22.45	22.60	21.85	22.30	151,205	-0.45(-1.97%)
Oct 12, 2016	22.60	22.74	22.34	22.74	147,550	+0.30(+1.33%)
Oct 11, 2016	23.04	23.19	22.15	22.45	195,087	-0.45(-1.96%)
Oct 10, 2016	23.04	23.19	22.74	22.89	190,376	-0.12(-0.52%)
Oct 07, 2016	23.01	23.16	22.62	23.01	278,803	+0.03(+0.13%)
Oct 06, 2016	23.07	23.31	22.95	22.98	195,435	-0.06(-0.26%)
Oct 05, 2016	22.89	23.73	22.89	23.04	497,355	+0.18(+0.79%)
Oct 04, 2016	22.68	23.19	22.60	22.86	442,156	+0.18(+0.79%)

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.