Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.83	21.83	21.83	0	+0.68(+3.22%)
Dec 29, 2016	20.98	21.32	20.92	21.15	915,400	+0.13(+0.62%)
Dec 28, 2016	21.44	21.60	21.00	21.02	623,522	-0.46(-2.14%)
Dec 27, 2016	21.72	21.99	21.33	21.48	850,703	-0.23(-1.06%)
Dec 23, 2016		21.71	21.71	21.71	0	+0.63(+2.99%)
Dec 22, 2016	21.45	21.45	20.98	21.08	1,112,914	-0.26(-1.22%)
Dec 21, 2016	21.40	21.58	21.20	21.34	967,647	+0.04(+0.19%)
Dec 20, 2016	21.00	21.43	20.86	21.30	1,610,114	+0.25(+1.19%)
Dec 19, 2016	20.88	21.42	20.75	21.05	1,863,700	+0.13(+0.62%)
Dec 16, 2016	20.40	21.18	20.37	20.92	3,135,378	+0.62(+3.05%)
Dec 15, 2016	20.35	20.75	19.98	20.30	1,273,840	+0.01(+0.05%)
Dec 14, 2016	20.53	20.78	20.05	20.29	1,949,894	-0.18(-0.88%)
Dec 13, 2016	20.25	20.70	20.21	20.47	1,768,443	+0.26(+1.29%)
Dec 12, 2016	20.53	21.00	19.86	20.21	3,916,495	+1.61(+8.66%)
Dec 09, 2016	18.58	18.81	18.36	18.60	1,897,884	+0.20(+1.09%)
Dec 08, 2016	18.33	18.50	18.03	18.40	2,133,904	+0.17(+0.93%)
Dec 07, 2016	18.51	18.94	17.61	18.23	3,393,003	-0.71(-3.75%)
Dec 06, 2016	20.15	20.18	18.78	18.94	3,075,511	-1.28(-6.33%)
Dec 05, 2016	20.01	20.30	19.84	20.22	1,608,773	+0.34(+1.71%)
Dec 02, 2016	19.92	20.11	19.59	19.88	1,770,193	-0.11(-0.55%)
Dec 01, 2016	20.81	21.11	19.82	19.99	2,373,121	-1.23(-5.80%)
Nov 30, 2016	22.02	22.16	21.10	21.22	1,082,461	-0.78(-3.55%)
Nov 29, 2016	22.91	23.05	21.82	22.00	1,862,991	-0.40(-1.79%)
Nov 28, 2016	22.88	22.88	22.12	22.40	1,059,718	+0.02(+0.09%)
Nov 25, 2016	22.56	22.70	22.11	22.38	531,745	-0.02(-0.09%)
Nov 23, 2016		22.40	22.40	22.40	0	+0.92(+4.28%)
Nov 22, 2016	21.91	21.91	20.98	21.48	1,030,113	-0.31(-1.42%)
Nov 21, 2016	22.06	22.26	21.59	21.79	1,036,687	-0.10(-0.46%)
Nov 18, 2016	22.22	22.60	21.77	21.89	904,275	-0.38(-1.71%)
Nov 17, 2016	22.13	22.55	21.75	22.27	1,181,188	+0.11(+0.50%)
Nov 16, 2016	23.17	23.36	22.01	22.16	1,280,702	-1.11(-4.77%)
Nov 15, 2016	22.91	23.42	22.14	23.27	1,211,389	+0.31(+1.35%)
Nov 14, 2016	22.16	23.11	22.13	22.96	1,466,555	+0.78(+3.52%)
Nov 11, 2016	21.27	22.28	21.14	22.18	1,670,248	+0.63(+2.92%)
Nov 10, 2016	21.93	23.03	21.45	21.55	2,383,405	-0.35(-1.60%)
Nov 09, 2016	22.00	22.79	21.21	21.90	3,284,830	+1.89(+9.45%)
Nov 08, 2016	19.74	20.62	19.66	20.01	1,897,846	-0.25(-1.23%)
Nov 07, 2016	19.44	20.80	19.20	20.26	3,682,470	+0.58(+2.95%)
Nov 04, 2016	20.27	21.08	19.28	19.68	3,828,074	-0.59(-2.91%)
Nov 03, 2016	26.32	26.32	19.90	20.27	6,270,366	-4.47(-18.07%)
Nov 02, 2016	24.64	25.08	24.22	24.74	1,795,331	+0.09(+0.37%)
Nov 01, 2016	23.83	24.82	23.70	24.65	1,250,264	+0.70(+2.92%)
Oct 31, 2016	24.15	24.42	23.72	23.95	910,066	-0.50(-2.04%)
Oct 28, 2016	24.64	24.72	23.81	24.45	1,103,869	-0.33(-1.33%)
Oct 27, 2016	24.82	25.16	24.62	24.78	1,029,306	+0.17(+0.69%)
Oct 26, 2016	25.55	25.55	24.52	24.61	1,226,147	-0.97(-3.79%)
Oct 25, 2016	26.26	26.55	25.55	25.58	799,610	-0.65(-2.48%)
Oct 24, 2016	26.86	27.00	26.20	26.23	1,025,890	-0.51(-1.91%)
Oct 21, 2016	27.00	27.26	26.26	26.74	1,041,364	-0.38(-1.40%)
Oct 20, 2016	27.82	28.17	26.97	27.12	1,451,742	-0.61(-2.20%)
Oct 19, 2016	27.01	28.01	26.76	27.73	1,042,660	+0.84(+3.12%)
Oct 18, 2016	26.77	27.14	26.61	26.89	921,193	+0.36(+1.36%)
Oct 17, 2016	27.14	27.50	26.51	26.53	1,485,213	-0.70(-2.57%)
Oct 14, 2016	28.22	28.37	27.21	27.23	1,516,012	-0.86(-3.06%)
Oct 13, 2016	26.75	28.29	26.61	28.09	1,423,342	+1.11(+4.11%)
Oct 12, 2016	27.37	27.73	26.88	26.98	1,119,784	-0.42(-1.53%)
Oct 11, 2016	27.87	28.25	27.11	27.40	658,843	-0.73(-2.60%)
Oct 10, 2016	27.31	28.42	27.31	28.13	620,500	+1.02(+3.76%)
Oct 07, 2016	27.44	27.46	26.81	27.11	637,495	-0.21(-0.77%)
Oct 06, 2016	27.76	27.76	26.85	27.32	918,480	-0.59(-2.11%)
Oct 05, 2016	27.62	28.42	27.54	27.91	973,372	+0.33(+1.20%)
Oct 04, 2016	27.36	27.92	27.21	27.58	1,068,408	+0.11(+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.