Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.65	22.65	22.65	0	-0.10(-0.44%)
Dec 29, 2016	22.89	23.10	22.57	22.75	5,173,596	-0.15(-0.66%)
Dec 28, 2016	23.25	23.35	22.85	22.90	4,610,088	-0.34(-1.48%)
Dec 27, 2016	23.60	23.64	23.21	23.25	4,596,356	-0.34(-1.42%)
Dec 23, 2016		23.58	23.58	23.58	0	+0.13(+0.54%)
Dec 22, 2016	23.81	23.87	23.40	23.45	5,096,872	-0.43(-1.79%)
Dec 21, 2016	24.10	24.18	23.78	23.88	3,873,373	-0.34(-1.42%)
Dec 20, 2016	24.37	24.67	24.11	24.23	5,128,917	-0.14(-0.58%)
Dec 19, 2016	24.23	24.41	24.09	24.37	4,059,565	+0.09(+0.38%)
Dec 16, 2016	24.81	24.89	24.23	24.28	25,578,982	-0.22(-0.89%)
Dec 15, 2016	24.38	24.87	24.34	24.49	5,788,572	+0.11(+0.45%)
Dec 14, 2016	24.41	24.86	24.26	24.38	4,248,388	-0.19(-0.78%)
Dec 13, 2016	24.62	24.76	24.31	24.58	4,451,959	+0.03(+0.14%)
Dec 12, 2016	24.72	24.72	23.92	24.54	7,523,650	-0.19(-0.78%)
Dec 09, 2016	24.97	25.35	24.70	24.74	14,329,578	-0.24(-0.97%)
Dec 08, 2016	24.02	25.10	23.92	24.98	14,230,571	+1.04(+4.34%)
Dec 07, 2016	22.32	24.09	22.29	23.94	15,992,148	+1.69(+7.61%)
Dec 06, 2016	22.30	22.32	21.95	22.25	4,577,919	+0.13(+0.57%)
Dec 05, 2016	21.75	22.21	21.64	22.12	3,574,624	+0.45(+2.09%)
Dec 02, 2016	21.81	21.90	21.42	21.67	4,096,240	-0.24(-1.11%)
Dec 01, 2016	21.76	22.11	21.54	21.91	5,757,415	+0.34(+1.59%)
Nov 30, 2016	21.95	22.19	21.54	21.57	4,027,142	-0.21(-0.96%)
Nov 29, 2016	21.65	21.93	21.52	21.78	3,077,549	+0.15(+0.70%)
Nov 28, 2016	22.11	22.24	21.59	21.63	5,166,027	-0.62(-2.79%)
Nov 25, 2016	21.82	22.34	21.79	22.25	2,351,366	+0.44(+2.00%)
Nov 23, 2016		21.81	21.81	21.81	0	-0.39(-1.74%)
Nov 22, 2016	22.17	22.31	22.07	22.20	3,787,430	+0.12(+0.53%)
Nov 21, 2016	22.42	22.52	21.88	22.08	6,221,213	-0.21(-0.94%)
Nov 18, 2016	21.79	22.30	21.63	22.29	6,029,304	+0.59(+2.70%)
Nov 17, 2016	21.44	21.89	21.31	21.70	4,391,465	+0.28(+1.33%)
Nov 16, 2016	21.63	21.76	21.20	21.42	5,178,583	-0.28(-1.31%)
Nov 15, 2016	21.29	21.79	21.12	21.70	7,249,987	+0.53(+2.49%)
Nov 14, 2016	20.53	21.21	20.49	21.18	9,220,817	+0.90(+4.42%)
Nov 11, 2016	20.61	20.66	20.20	20.28	8,473,922	-0.28(-1.35%)
Nov 10, 2016	20.10	20.65	19.88	20.56	11,895,830	+0.70(+3.55%)
Nov 09, 2016	20.09	20.18	19.55	19.85	11,049,899	-0.29(-1.46%)
Nov 08, 2016	19.98	20.18	19.70	20.14	4,623,282	+0.15(+0.75%)
Nov 07, 2016	20.11	20.27	19.83	19.99	4,454,404	+0.27(+1.36%)
Nov 04, 2016	19.86	20.20	19.70	19.73	3,734,624	-0.25(-1.26%)
Nov 03, 2016	20.12	20.25	19.86	19.98	4,143,546	-0.44(-2.13%)
Nov 02, 2016	20.78	20.84	20.39	20.41	4,821,106	-0.47(-2.25%)
Nov 01, 2016	21.07	21.49	20.78	20.88	3,941,879	-0.09(-0.44%)
Oct 31, 2016	21.41	21.60	20.97	20.97	3,188,814	-0.39(-1.84%)
Oct 28, 2016	21.35	21.73	21.24	21.37	4,630,863	+0.13(+0.63%)
Oct 27, 2016	21.79	22.04	21.08	21.23	8,192,880	-0.03(-0.16%)
Oct 26, 2016	21.03	21.33	20.90	21.27	6,511,467	+0.28(+1.36%)
Oct 25, 2016	20.78	21.16	20.70	20.98	5,112,909	+0.21(+1.01%)
Oct 24, 2016	20.56	20.99	20.46	20.77	5,854,912	+0.60(+2.99%)
Oct 21, 2016	19.72	20.20	19.62	20.17	5,320,201	+0.38(+1.91%)
Oct 20, 2016	19.90	19.93	19.67	19.79	3,528,916	-0.08(-0.38%)
Oct 19, 2016	19.90	20.15	19.78	19.87	5,943,036	+0.08(+0.42%)
Oct 18, 2016	19.94	19.94	19.59	19.78	4,259,244	+0.08(+0.38%)
Oct 17, 2016	19.89	19.89	19.56	19.71	4,328,197	-0.13(-0.68%)
Oct 14, 2016	20.08	20.27	19.81	19.84	4,668,302	-0.13(-0.67%)
Oct 13, 2016	20.11	20.13	19.89	19.98	6,441,331	-0.27(-1.32%)
Oct 12, 2016	20.38	20.45	20.13	20.25	4,356,973	-0.12(-0.58%)
Oct 11, 2016	20.63	20.66	20.13	20.36	4,949,219	-0.30(-1.46%)
Oct 10, 2016	20.77	20.85	20.55	20.66	2,463,912	-0.02(-0.08%)
Oct 07, 2016	20.77	20.77	20.49	20.68	3,041,574	-0.09(-0.44%)
Oct 06, 2016	21.06	21.07	20.66	20.77	3,774,575	-0.29(-1.39%)
Oct 05, 2016	21.16	21.25	20.93	21.07	4,925,488	+0.04(+0.20%)
Oct 04, 2016	21.19	21.25	20.85	21.02	4,384,495	-0.08(-0.40%)

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.