Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.73	23.73	23.73	0	-0.71(-2.92%)
Dec 29, 2016	24.03	24.59	24.01	24.44	22,153	+0.49(+2.04%)
Dec 28, 2016	23.61	24.14	23.61	23.95	23,187	-0.11(-0.47%)
Dec 27, 2016	23.69	24.07	23.69	24.07	9,647	+0.26(+1.10%)
Dec 23, 2016		23.80	23.80	23.80	0	-0.34(-1.40%)
Dec 22, 2016	23.92	24.18	23.80	24.14	16,009	-0.04(-0.16%)
Dec 21, 2016	23.43	24.33	23.43	24.18	19,440	-0.04(-0.16%)
Dec 20, 2016	24.03	24.25	23.99	24.22	32,684	+0.26(+1.10%)
Dec 19, 2016	24.74	24.78	23.43	23.95	54,807	-0.45(-1.85%)
Dec 16, 2016	23.01	24.63	23.01	24.40	97,417	+1.16(+5.01%)
Dec 15, 2016	22.60	23.31	22.60	23.24	33,671	+0.34(+1.48%)
Dec 14, 2016	22.68	23.09	22.41	22.90	26,040	-0.30(-1.29%)
Dec 13, 2016	23.01	23.50	22.56	23.20	32,309	+0.30(+1.31%)
Dec 12, 2016	23.24	23.24	22.71	22.90	14,961	-0.30(-1.29%)
Dec 09, 2016	22.11	23.31	22.11	23.20	34,781	+1.09(+4.92%)
Dec 08, 2016	21.78	22.19	21.51	22.11	37,493	+0.30(+1.38%)
Dec 07, 2016	21.44	22.11	21.44	21.81	59,179	+0.45(+2.11%)
Dec 06, 2016	21.29	21.43	21.10	21.36	22,552	+0.00(+0.00%)
Dec 05, 2016	20.73	21.36	20.73	21.36	12,952	+0.60(+2.87%)
Dec 02, 2016	20.88	20.99	20.28	20.77	17,649	-0.34(-1.59%)
Dec 01, 2016	21.14	21.25	20.95	21.10	14,053	+0.15(+0.71%)
Nov 30, 2016	21.10	21.32	20.88	20.95	13,046	-0.07(-0.35%)
Nov 29, 2016	21.21	21.55	20.91	21.03	29,253	-0.22(-1.05%)
Nov 28, 2016	21.14	21.44	21.14	21.25	20,805	+0.00(+0.00%)
Nov 25, 2016	21.25	21.29	21.14	21.25	5,402	+0.00(+0.00%)
Nov 23, 2016		21.25	21.25	21.25	0	+0.00(+0.00%)
Nov 22, 2016	21.18	21.25	21.14	21.25	22,358	+0.07(+0.35%)
Nov 21, 2016	21.10	21.21	21.06	21.18	16,752	+0.04(+0.18%)
Nov 18, 2016	21.10	21.14	20.84	21.14	26,943	+0.00(+0.00%)
Nov 17, 2016	20.99	21.18	20.84	21.14	20,903	+0.19(+0.89%)
Nov 16, 2016	20.50	21.03	20.50	20.95	20,700	+0.41(+2.00%)
Nov 15, 2016	20.47	20.58	20.47	20.54	23,016	-0.04(-0.18%)
Nov 14, 2016	20.69	21.10	20.50	20.58	24,230	-0.11(-0.54%)
Nov 11, 2016	19.50	20.77	19.20	20.69	55,093	+1.12(+5.71%)
Nov 10, 2016	19.09	20.09	19.09	19.57	41,520	+0.56(+2.94%)
Nov 09, 2016	18.75	19.01	18.62	19.01	35,177	+0.45(+2.41%)
Nov 08, 2016	18.57	18.75	18.53	18.57	29,483	-0.11(-0.60%)
Nov 07, 2016	18.72	18.72	18.53	18.68	45,026	+0.11(+0.60%)
Nov 04, 2016	18.49	18.60	18.49	18.57	31,302	+0.07(+0.40%)
Nov 03, 2016	18.42	18.50	18.42	18.49	7,443	+0.15(+0.81%)
Nov 02, 2016	18.60	18.64	18.34	18.34	23,797	-0.19(-1.01%)
Nov 01, 2016	18.42	18.60	18.42	18.53	21,112	+0.22(+1.22%)
Oct 31, 2016	18.16	18.42	18.16	18.31	18,466	+0.07(+0.41%)
Oct 28, 2016	18.34	18.38	18.16	18.23	11,276	-0.07(-0.41%)
Oct 27, 2016	18.79	18.79	18.16	18.31	15,935	-0.34(-1.80%)
Oct 26, 2016	19.31	19.42	18.49	18.64	19,068	-0.67(-3.47%)
Oct 25, 2016	19.39	19.42	19.31	19.31	5,656	-0.19(-0.96%)
Oct 24, 2016	19.24	19.61	19.24	19.50	8,462	+0.27(+1.40%)
Oct 21, 2016	19.07	19.30	19.07	19.23	3,912	-0.01(-0.08%)
Oct 20, 2016	19.07	19.34	19.07	19.24	11,395	+0.22(+1.14%)
Oct 19, 2016	18.63	19.09	18.53	19.03	25,966	+0.45(+2.41%)
Oct 18, 2016	18.53	18.62	18.53	18.58	32,297	+0.00(+0.00%)
Oct 17, 2016	18.69	18.69	18.54	18.58	6,169	-0.02(-0.12%)
Oct 14, 2016	18.80	18.80	18.49	18.60	27,751	-0.07(-0.40%)
Oct 13, 2016	18.75	18.80	18.68	18.68	6,910	-0.17(-0.91%)
Oct 12, 2016	18.72	18.89	18.72	18.85	7,690	+0.16(+0.88%)
Oct 11, 2016	18.82	18.86	18.68	18.69	14,937	-0.18(-0.95%)
Oct 10, 2016	18.94	19.05	18.75	18.86	16,764	-0.05(-0.28%)
Oct 07, 2016	19.08	19.14	18.83	18.92	8,682	-0.19(-1.01%)
Oct 06, 2016	18.98	19.16	18.93	19.11	12,207	-0.01(-0.08%)
Oct 05, 2016	19.01	19.19	18.98	19.13	10,100	+0.21(+1.10%)
Oct 04, 2016	19.12	19.14	18.85	18.92	14,357	-0.09(-0.47%)

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.