Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.55	22.55	22.55	0	+0.07(+0.30%)
Dec 29, 2016	22.30	22.91	21.69	22.48	619,274	+0.36(+1.63%)
Dec 28, 2016	21.41	22.19	21.38	22.12	495,350	+0.76(+3.57%)
Dec 27, 2016	20.98	21.48	20.85	21.36	452,167	+0.15(+0.71%)
Dec 23, 2016		21.21	21.21	21.21	0	+0.59(+2.84%)
Dec 22, 2016	20.80	21.05	20.55	20.62	391,274	-0.15(-0.73%)
Dec 21, 2016	19.83	21.06	19.68	20.77	512,182	+0.90(+4.55%)
Dec 20, 2016	19.87	20.15	19.46	19.87	736,180	+0.09(+0.47%)
Dec 19, 2016	20.65	20.65	19.70	19.77	1,130,798	-0.80(-3.91%)
Dec 16, 2016	20.97	20.99	20.44	20.58	797,369	-0.50(-2.38%)
Dec 15, 2016	21.51	21.52	20.75	21.08	574,919	-0.31(-1.45%)
Dec 14, 2016	21.70	22.32	21.30	21.39	447,658	-0.30(-1.39%)
Dec 13, 2016	21.21	21.75	20.94	21.69	874,396	+0.73(+3.48%)
Dec 12, 2016	21.25	21.25	20.85	20.96	332,722	-0.28(-1.30%)
Dec 09, 2016	21.65	21.77	20.91	21.24	487,247	-0.33(-1.51%)
Dec 08, 2016	21.54	21.89	21.46	21.57	428,589	+0.08(+0.35%)
Dec 07, 2016	21.86	22.50	21.36	21.49	475,719	-0.41(-1.87%)
Dec 06, 2016	22.14	22.25	21.82	21.90	328,159	-0.14(-0.65%)
Dec 05, 2016	22.04	22.84	21.92	22.04	271,714	-0.10(-0.45%)
Dec 02, 2016	22.92	23.01	21.70	22.14	594,480	-0.92(-3.99%)
Dec 01, 2016	23.03	23.41	22.87	23.07	284,822	+0.29(+1.29%)
Nov 30, 2016	23.96	23.96	22.74	22.77	450,500	-0.87(-3.68%)
Nov 29, 2016	23.99	24.29	23.55	23.64	328,438	-0.47(-1.95%)
Nov 28, 2016	23.87	24.29	23.87	24.11	173,910	+0.08(+0.35%)
Nov 25, 2016	24.14	24.28	23.89	24.03	83,001	-0.28(-1.14%)
Nov 23, 2016		24.31	24.31	24.31	0	-0.08(-0.31%)
Nov 22, 2016	24.63	24.77	24.36	24.38	199,561	-0.03(-0.14%)
Nov 21, 2016	23.92	24.52	23.83	24.41	262,096	+0.68(+2.86%)
Nov 18, 2016	23.80	24.05	23.44	23.74	188,062	-0.22(-0.91%)
Nov 17, 2016	23.84	24.29	23.60	23.95	233,282	+0.19(+0.81%)
Nov 16, 2016	23.81	24.18	23.35	23.76	215,273	-0.18(-0.77%)
Nov 15, 2016	23.45	24.03	22.66	23.95	266,004	+1.00(+4.34%)
Nov 14, 2016	23.33	23.33	22.45	22.95	870,693	-0.60(-2.56%)
Nov 11, 2016	22.97	23.63	22.62	23.55	712,052	-0.08(-0.32%)
Nov 10, 2016	25.13	25.98	23.55	23.63	680,498	-1.42(-5.68%)
Nov 09, 2016	23.46	25.78	23.46	25.05	278,624	-0.85(-3.30%)
Nov 08, 2016	25.53	25.96	24.47	25.91	227,651	+0.18(+0.72%)
Nov 07, 2016	25.21	25.79	25.08	25.72	295,252	+1.00(+4.03%)
Nov 04, 2016	24.62	25.37	24.00	24.72	369,892	+0.19(+0.79%)
Nov 03, 2016	24.80	25.19	24.49	24.53	221,805	-0.37(-1.48%)
Nov 02, 2016	25.49	25.49	24.78	24.90	259,457	-0.80(-3.10%)
Nov 01, 2016	26.11	26.41	25.49	25.70	328,191	-0.39(-1.48%)
Oct 31, 2016	26.35	26.35	25.96	26.08	180,425	-0.13(-0.48%)
Oct 28, 2016	26.75	26.75	26.13	26.21	205,568	+0.08(+0.29%)
Oct 27, 2016	26.08	26.43	25.89	26.13	149,901	+0.14(+0.55%)
Oct 26, 2016	26.06	26.15	25.91	25.99	177,974	-0.18(-0.67%)
Oct 25, 2016	26.54	26.54	26.12	26.16	142,234	-0.32(-1.20%)
Oct 24, 2016	26.70	26.81	26.37	26.48	100,928	+0.00(+0.00%)
Oct 21, 2016	26.51	26.72	26.27	26.48	118,655	-0.27(-1.00%)
Oct 20, 2016	26.81	27.05	26.59	26.75	153,803	-0.11(-0.41%)
Oct 19, 2016	26.55	26.94	26.37	26.86	501,286	+0.47(+1.78%)
Oct 18, 2016	26.81	26.81	26.20	26.39	690,266	-0.23(-0.88%)
Oct 17, 2016	26.42	26.65	26.20	26.63	177,074	+0.14(+0.54%)
Oct 14, 2016	26.64	26.84	26.21	26.48	225,983	+0.19(+0.73%)
Oct 13, 2016	26.54	26.65	26.13	26.29	202,685	-0.25(-0.95%)
Oct 12, 2016	26.41	26.66	26.41	26.54	189,736	+0.08(+0.28%)
Oct 11, 2016	26.72	26.97	26.23	26.47	184,047	-0.40(-1.50%)
Oct 10, 2016	26.54	26.90	26.54	26.87	144,655	+0.47(+1.78%)
Oct 07, 2016	26.63	26.72	26.32	26.40	136,128	-0.22(-0.82%)
Oct 06, 2016	27.22	27.22	26.42	26.62	145,820	-0.60(-2.22%)
Oct 05, 2016	26.80	27.42	26.70	27.22	729,783	+0.55(+2.07%)
Oct 04, 2016	25.82	26.73	25.82	26.67	373,033	+0.73(+2.81%)

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.