Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.29	17.29	17.29	0	-0.05(-0.27%)
Dec 29, 2016	17.36	17.54	17.20	17.33	4,996,932	+0.02(+0.13%)
Dec 28, 2016	17.30	17.45	17.10	17.31	3,523,724	-0.02(-0.09%)
Dec 27, 2016	17.32	17.61	17.25	17.33	3,380,270	+0.11(+0.62%)
Dec 23, 2016		17.22	17.22	17.22	0	+0.08(+0.45%)
Dec 22, 2016	18.05	18.10	17.02	17.14	9,071,447	-0.97(-5.35%)
Dec 21, 2016	18.39	18.54	18.04	18.11	4,462,457	-0.30(-1.62%)
Dec 20, 2016	18.36	18.72	18.33	18.41	5,424,908	+0.16(+0.88%)
Dec 19, 2016	18.33	18.55	18.12	18.25	7,138,450	+0.02(+0.08%)
Dec 16, 2016	19.46	19.48	18.14	18.23	11,271,571	-1.27(-6.49%)
Dec 15, 2016	19.37	19.63	19.29	19.50	5,750,072	+0.14(+0.71%)
Dec 14, 2016	19.48	19.75	19.32	19.36	5,658,595	-0.08(-0.39%)
Dec 13, 2016	19.78	19.85	19.35	19.44	7,499,016	-0.28(-1.43%)
Dec 12, 2016	19.77	20.03	19.51	19.72	5,531,534	-0.06(-0.31%)
Dec 09, 2016	20.17	20.29	19.61	19.78	7,816,442	-0.41(-2.04%)
Dec 08, 2016	20.21	20.40	19.78	20.19	10,587,594	-0.02(-0.08%)
Dec 07, 2016	19.26	20.21	19.22	20.21	8,599,277	+0.94(+4.87%)
Dec 06, 2016	19.14	19.31	18.98	19.27	6,291,706	+0.24(+1.28%)
Dec 05, 2016	18.60	19.35	18.56	19.03	9,557,709	+0.50(+2.68%)
Dec 02, 2016	18.62	19.00	18.31	18.53	10,148,319	-0.57(-2.99%)
Dec 01, 2016	18.96	19.64	18.93	19.10	8,669,956	+0.06(+0.32%)
Nov 30, 2016	19.14	19.57	18.91	19.04	9,104,009	-0.21(-1.07%)
Nov 29, 2016	19.50	19.64	19.18	19.25	7,766,203	-0.18(-0.94%)
Nov 28, 2016	19.55	19.65	19.35	19.43	11,493,576	-0.07(-0.35%)
Nov 25, 2016	20.12	20.18	19.44	19.50	3,401,329	-0.47(-2.33%)
Nov 23, 2016		19.96	19.96	19.96	0	+0.24(+1.20%)
Nov 22, 2016	19.24	19.89	19.19	19.73	12,739,194	+0.67(+3.52%)
Nov 21, 2016	19.58	20.10	19.00	19.06	15,484,163	-0.47(-2.42%)
Nov 18, 2016	21.54	21.64	19.30	19.53	41,885,668	-3.89(-16.61%)
Nov 17, 2016	23.21	23.44	22.91	23.42	6,965,809	+0.21(+0.92%)
Nov 16, 2016	22.19	23.26	22.19	23.21	6,529,915	+0.45(+1.98%)
Nov 15, 2016	22.85	22.98	22.32	22.76	4,569,386	-0.20(-0.86%)
Nov 14, 2016	22.37	23.26	22.33	22.95	9,532,976	+0.79(+3.54%)
Nov 11, 2016	21.62	22.22	21.49	22.17	7,890,428	+0.37(+1.71%)
Nov 10, 2016	21.15	22.21	21.15	21.79	11,318,754	+0.89(+4.27%)
Nov 09, 2016	19.91	20.97	19.83	20.90	8,117,881	+0.71(+3.51%)
Nov 08, 2016	20.80	21.03	19.94	20.19	9,437,302	-0.37(-1.82%)
Nov 07, 2016	19.97	20.60	19.97	20.57	8,868,380	+0.92(+4.70%)
Nov 04, 2016	19.65	20.01	19.59	19.64	6,238,250	+0.10(+0.51%)
Nov 03, 2016	20.06	20.22	19.43	19.54	9,808,400	-0.98(-4.76%)
Nov 02, 2016	20.32	20.66	20.29	20.52	5,640,466	+0.05(+0.26%)
Nov 01, 2016	20.64	21.05	20.32	20.47	8,106,875	-0.57(-2.72%)
Oct 31, 2016	20.80	21.05	20.77	21.04	7,808,051	+0.31(+1.51%)
Oct 28, 2016	20.27	20.84	20.27	20.73	5,677,898	+0.43(+2.10%)
Oct 27, 2016	20.67	20.73	20.22	20.30	3,981,761	-0.29(-1.41%)
Oct 26, 2016	20.15	20.85	20.15	20.59	6,538,704	+0.30(+1.47%)
Oct 25, 2016	19.93	20.29	19.76	20.29	3,617,479	+0.05(+0.23%)
Oct 24, 2016	20.19	20.45	20.07	20.25	3,330,588	+0.11(+0.53%)
Oct 21, 2016	19.99	20.15	19.87	20.14	2,967,689	-0.05(-0.26%)
Oct 20, 2016	20.16	20.35	20.10	20.19	2,833,660	-0.02(-0.11%)
Oct 19, 2016	19.82	20.25	19.67	20.22	5,654,977	+0.46(+2.32%)
Oct 18, 2016	20.11	20.11	19.63	19.76	7,561,230	-0.19(-0.96%)
Oct 17, 2016	20.13	20.32	19.90	19.95	4,850,057	-0.22(-1.10%)
Oct 14, 2016	20.24	20.41	20.09	20.17	3,620,059	-0.07(-0.34%)
Oct 13, 2016	20.35	20.35	19.97	20.24	4,470,802	-0.24(-1.15%)
Oct 12, 2016	20.25	20.54	20.09	20.48	6,362,811	+0.22(+1.09%)
Oct 11, 2016	20.09	20.41	20.03	20.25	5,871,245	+0.11(+0.53%)
Oct 10, 2016	20.13	20.49	20.06	20.15	11,305,155	+0.13(+0.65%)
Oct 07, 2016	18.50	20.34	18.49	20.02	41,782,256	+2.65(+15.23%)
Oct 06, 2016	17.10	17.46	16.90	17.37	10,083,162	+0.19(+1.11%)
Oct 05, 2016	16.64	17.25	16.64	17.18	7,371,550	+0.57(+3.44%)
Oct 04, 2016	16.65	16.76	16.52	16.61	4,418,395	-0.03(-0.18%)

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.