Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.13	24.13	24.13	0	-0.42(-1.70%)
Dec 29, 2016	24.47	24.59	24.21	24.55	34,317	+0.07(+0.30%)
Dec 28, 2016	24.19	24.49	24.05	24.47	41,201	+0.27(+1.11%)
Dec 27, 2016	24.15	24.28	23.82	24.20	44,853	+0.20(+0.85%)
Dec 23, 2016		24.00	24.00	24.00	0	+0.24(+1.02%)
Dec 22, 2016	23.91	23.93	23.66	23.76	74,696	-0.25(-1.05%)
Dec 21, 2016	24.13	24.17	23.75	24.01	72,506	+0.01(+0.04%)
Dec 20, 2016	23.85	24.42	23.76	24.00	115,743	+0.08(+0.35%)
Dec 19, 2016	23.17	24.41	23.04	23.91	93,714	+0.78(+3.38%)
Dec 16, 2016	22.93	24.19	22.78	23.13	983,628	+0.15(+0.65%)
Dec 15, 2016	21.96	23.86	21.96	22.98	339,979	+1.03(+4.70%)
Dec 14, 2016	22.19	22.31	21.72	21.95	56,773	-0.39(-1.75%)
Dec 13, 2016	22.97	22.97	22.18	22.34	41,661	-0.53(-2.32%)
Dec 12, 2016	22.28	23.02	22.24	22.87	120,055	+0.59(+2.63%)
Dec 09, 2016	21.85	22.30	21.66	22.29	125,232	+0.47(+2.17%)
Dec 08, 2016	22.15	22.18	21.67	21.81	40,456	-0.40(-1.80%)
Dec 07, 2016	22.18	22.22	22.02	22.21	48,008	+0.10(+0.46%)
Dec 06, 2016	21.98	22.22	21.76	22.11	43,587	-0.05(-0.21%)
Dec 05, 2016	22.18	22.31	21.76	22.16	80,329	-0.02(-0.08%)
Dec 02, 2016	21.82	22.27	21.76	22.18	32,764	+0.40(+1.84%)
Dec 01, 2016	22.12	22.13	21.53	21.78	38,873	-0.26(-1.18%)
Nov 30, 2016	22.21	22.21	21.78	22.04	59,766	+0.16(+0.72%)
Nov 29, 2016	21.69	22.08	21.29	21.88	89,996	+0.15(+0.68%)
Nov 28, 2016	21.62	22.04	21.38	21.73	25,682	+0.05(+0.21%)
Nov 25, 2016	21.66	21.84	21.66	21.68	1,654	-0.07(-0.34%)
Nov 23, 2016		21.76	21.76	21.76	0	+1.05(+5.07%)
Nov 22, 2016	21.59	22.05	20.71	20.71	136,535	-0.79(-3.68%)
Nov 21, 2016	21.68	21.70	21.25	21.50	9,391	-0.12(-0.56%)
Nov 18, 2016	21.79	22.05	21.62	21.62	14,227	-0.16(-0.73%)
Nov 17, 2016	20.99	22.09	20.99	21.78	75,874	+0.62(+2.95%)
Nov 16, 2016	21.00	21.15	20.81	21.15	36,719	+0.09(+0.44%)
Nov 15, 2016	20.59	21.33	20.46	21.06	35,944	+0.30(+1.43%)
Nov 14, 2016	20.69	20.77	20.32	20.76	71,107	+0.07(+0.36%)
Nov 11, 2016	20.95	20.95	20.46	20.69	16,666	-0.26(-1.24%)
Nov 10, 2016	19.72	21.16	19.72	20.95	52,714	+1.26(+6.37%)
Nov 09, 2016	19.31	19.71	19.20	19.69	262,999	+0.32(+1.63%)
Nov 08, 2016	19.86	19.86	19.21	19.38	39,672	-0.55(-2.75%)
Nov 07, 2016	19.94	19.99	19.86	19.93	13,080	+0.00(+0.00%)
Nov 04, 2016	20.05	20.21	19.85	19.93	14,032	-0.05(-0.23%)
Nov 03, 2016	19.62	19.99	19.53	19.97	22,901	+0.40(+2.04%)
Nov 02, 2016	19.48	19.90	19.48	19.57	11,913	-0.01(-0.05%)
Nov 01, 2016	19.44	19.70	19.44	19.58	28,897	+0.20(+1.01%)
Oct 31, 2016	19.44	19.51	19.34	19.39	29,551	+0.05(+0.24%)
Oct 28, 2016	20.22	20.31	18.83	19.34	60,938	-0.78(-3.88%)
Oct 27, 2016	20.22	20.46	20.03	20.12	57,399	-0.17(-0.83%)
Oct 26, 2016	20.27	20.46	20.19	20.29	148,962	+0.07(+0.32%)
Oct 25, 2016	19.88	20.36	19.88	20.22	22,362	+0.32(+1.59%)
Oct 24, 2016	19.80	20.01	19.53	19.91	13,378	+0.15(+0.75%)
Oct 21, 2016	19.80	19.90	19.70	19.76	24,609	-0.10(-0.52%)
Oct 20, 2016	19.55	20.04	19.55	19.86	24,292	+0.30(+1.52%)
Oct 19, 2016	19.74	19.80	19.53	19.56	50,583	-0.12(-0.61%)
Oct 18, 2016	19.67	19.99	19.65	19.68	54,021	+0.02(+0.09%)
Oct 17, 2016	19.98	19.98	19.62	19.66	42,030	-0.37(-1.86%)
Oct 14, 2016	20.09	20.32	19.60	20.04	36,339	+0.28(+1.41%)
Oct 13, 2016	19.99	20.10	19.57	19.76	28,278	-0.30(-1.48%)
Oct 12, 2016	20.31	20.43	20.00	20.06	94,359	-0.32(-1.55%)
Oct 11, 2016	20.18	20.71	20.18	20.37	92,359	-0.04(-0.18%)
Oct 10, 2016	20.69	20.69	20.16	20.41	48,149	+0.02(+0.09%)
Oct 07, 2016	20.41	20.59	19.86	20.39	80,796	-0.02(-0.09%)
Oct 06, 2016	20.46	20.59	19.77	20.41	222,632	+0.09(+0.46%)
Oct 05, 2016	19.57	20.66	19.48	20.32	333,339	+0.85(+4.35%)
Oct 04, 2016	18.49	19.61	18.42	19.47	90,898	+1.03(+5.60%)

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.