Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.81	18.81	18.81	0	-0.16(-0.84%)
Dec 29, 2016	19.17	19.58	18.80	18.97	1,626,595	-0.07(-0.37%)
Dec 28, 2016	19.38	19.89	18.98	19.04	1,523,125	-0.63(-3.20%)
Dec 27, 2016	19.31	19.87	19.31	19.67	1,339,279	+0.26(+1.34%)
Dec 23, 2016		19.41	19.41	19.41	0	-0.48(-2.41%)
Dec 22, 2016	20.49	20.57	19.80	19.89	4,832,929	-1.11(-5.29%)
Dec 21, 2016	19.99	21.04	19.56	21.00	12,681,509	-2.01(-8.74%)
Dec 20, 2016	22.70	23.61	22.55	23.01	2,941,459	+0.32(+1.41%)
Dec 19, 2016	21.76	22.98	21.62	22.69	2,224,465	+0.26(+1.16%)
Dec 16, 2016	22.88	23.13	22.26	22.43	1,920,957	-0.31(-1.36%)
Dec 15, 2016	23.20	23.96	22.60	22.74	1,070,293	-0.50(-2.15%)
Dec 14, 2016	23.42	23.57	22.92	23.24	1,344,242	-0.23(-0.98%)
Dec 13, 2016	23.53	23.90	23.27	23.47	734,348	-0.11(-0.47%)
Dec 12, 2016	24.27	24.27	23.29	23.58	1,030,783	-0.66(-2.72%)
Dec 09, 2016	24.27	24.50	24.00	24.24	581,593	-0.12(-0.49%)
Dec 08, 2016	23.95	24.45	23.83	24.36	1,069,653	+0.55(+2.31%)
Dec 07, 2016	23.32	23.84	22.76	23.81	821,086	+0.55(+2.36%)
Dec 06, 2016	23.39	23.47	22.62	23.26	1,150,025	-0.04(-0.17%)
Dec 05, 2016	22.90	23.72	22.88	23.30	1,120,672	+0.58(+2.55%)
Dec 02, 2016	22.83	23.38	22.70	22.72	960,284	-0.05(-0.22%)
Dec 01, 2016	22.36	22.86	22.19	22.77	986,289	+0.33(+1.47%)
Nov 30, 2016	22.98	23.35	22.30	22.44	1,009,575	-0.62(-2.69%)
Nov 29, 2016	23.18	23.31	22.79	23.06	1,010,553	-0.22(-0.95%)
Nov 28, 2016	23.58	23.70	23.19	23.28	897,755	-0.37(-1.56%)
Nov 25, 2016	23.73	23.83	23.54	23.65	274,990	-0.13(-0.55%)
Nov 23, 2016		23.78	23.78	23.78	0	+0.08(+0.34%)
Nov 22, 2016	23.04	23.77	22.84	23.70	1,502,338	+0.79(+3.45%)
Nov 21, 2016	23.20	23.45	22.79	22.91	1,682,507	-0.76(-3.21%)
Nov 18, 2016	23.47	24.00	23.21	23.67	1,218,204	-0.15(-0.63%)
Nov 17, 2016	23.12	23.85	22.79	23.82	1,048,678	+0.85(+3.70%)
Nov 16, 2016	22.63	23.29	21.92	22.97	944,892	+0.32(+1.41%)
Nov 15, 2016	22.92	23.02	22.07	22.65	1,196,463	-0.30(-1.31%)
Nov 14, 2016	22.23	23.71	22.23	22.95	1,721,803	+0.92(+4.18%)
Nov 11, 2016	20.99	22.09	20.72	22.03	1,082,502	+1.03(+4.90%)
Nov 10, 2016	20.61	21.82	20.54	21.00	1,599,854	+0.60(+2.94%)
Nov 09, 2016	19.62	20.58	19.38	20.40	1,003,973	+0.40(+2.00%)
Nov 08, 2016	20.00	20.21	19.61	20.00	806,497	+0.00(+0.00%)
Nov 07, 2016	19.99	20.09	19.35	20.00	1,117,758	+0.34(+1.73%)
Nov 04, 2016	19.57	20.07	19.47	19.66	1,239,416	+0.12(+0.61%)
Nov 03, 2016	20.04	20.12	19.36	19.54	1,327,918	-0.06(-0.31%)
Nov 02, 2016	19.57	19.99	19.30	19.60	1,741,713	+0.39(+2.03%)
Nov 01, 2016	19.64	20.98	19.07	19.21	2,521,721	-0.48(-2.44%)
Oct 31, 2016	19.73	19.99	19.35	19.69	1,324,977	-0.08(-0.40%)
Oct 28, 2016	19.78	20.05	19.54	19.77	1,861,537	-0.11(-0.55%)
Oct 27, 2016	20.35	20.35	19.51	19.88	1,326,765	-0.45(-2.21%)
Oct 26, 2016	20.38	20.64	20.06	20.33	1,294,444	-0.09(-0.44%)
Oct 25, 2016	20.66	20.81	20.27	20.42	708,135	-0.49(-2.34%)
Oct 24, 2016	20.89	21.38	20.86	20.91	747,398	+0.11(+0.53%)
Oct 21, 2016	20.73	20.82	20.32	20.80	791,341	+0.02(+0.10%)
Oct 20, 2016	21.11	21.16	20.61	20.78	1,016,110	-0.32(-1.52%)
Oct 19, 2016	21.03	21.17	20.75	21.10	1,146,663	+0.18(+0.86%)
Oct 18, 2016	21.51	21.51	20.88	20.92	867,056	-0.43(-2.01%)
Oct 17, 2016	21.78	21.78	21.27	21.35	1,030,060	-0.47(-2.15%)
Oct 14, 2016	21.83	22.01	21.58	21.82	854,584	+0.11(+0.51%)
Oct 13, 2016	22.11	22.15	21.43	21.71	529,541	-0.50(-2.25%)
Oct 12, 2016	22.13	22.44	21.92	22.21	728,375	+0.16(+0.73%)
Oct 11, 2016	22.21	22.51	21.64	22.05	1,068,530	-0.54(-2.39%)
Oct 10, 2016	22.44	22.80	22.37	22.59	954,998	+0.18(+0.80%)
Oct 07, 2016	22.48	22.85	22.23	22.41	874,213	+0.07(+0.31%)
Oct 06, 2016	22.28	22.44	21.99	22.34	597,336	-0.06(-0.27%)
Oct 05, 2016	22.28	22.53	22.20	22.40	892,187	+0.24(+1.08%)
Oct 04, 2016	22.52	22.61	22.02	22.16	953,033	-0.38(-1.69%)

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.