Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.30	21.30	21.30	0	-0.35(-1.62%)
Dec 29, 2016	21.60	21.92	21.40	21.65	140,385	+0.10(+0.46%)
Dec 28, 2016	21.85	21.95	21.50	21.55	329,548	-0.40(-1.82%)
Dec 27, 2016	21.60	22.00	21.60	21.95	120,608	+0.45(+2.09%)
Dec 23, 2016		21.50	21.50	21.50	0	-0.25(-1.15%)
Dec 22, 2016	22.10	22.10	21.52	21.75	250,895	-0.35(-1.58%)
Dec 21, 2016	21.35	22.40	20.55	22.10	630,271	+1.40(+6.76%)
Dec 20, 2016	20.35	21.00	20.00	20.70	252,940	+0.45(+2.22%)
Dec 19, 2016	20.60	20.68	20.00	20.25	181,728	-0.20(-0.98%)
Dec 16, 2016	20.10	20.50	20.10	20.45	562,837	+0.40(+2.00%)
Dec 15, 2016	20.40	20.55	19.95	20.05	275,832	-0.25(-1.23%)
Dec 14, 2016	20.35	21.14	20.00	20.30	202,052	-0.20(-0.98%)
Dec 13, 2016	20.60	21.05	20.25	20.50	181,549	-0.15(-0.73%)
Dec 12, 2016	20.65	20.93	19.65	20.65	167,035	-0.05(-0.24%)
Dec 09, 2016	20.90	21.30	20.70	20.70	158,769	-0.25(-1.19%)
Dec 08, 2016	20.35	21.05	20.35	20.95	327,243	+0.55(+2.70%)
Dec 07, 2016	20.80	20.85	20.20	20.40	216,288	-0.45(-2.16%)
Dec 06, 2016	20.75	20.95	20.35	20.85	418,361	+0.25(+1.21%)
Dec 05, 2016	21.50	21.60	20.45	20.60	571,053	+0.90(+4.57%)
Dec 02, 2016	20.15	20.35	19.50	19.70	255,927	-0.40(-1.99%)
Dec 01, 2016	21.55	21.55	19.80	20.10	858,387	-1.50(-6.94%)
Nov 30, 2016	22.20	22.20	21.30	21.60	503,170	-0.70(-3.14%)
Nov 29, 2016	22.15	22.65	21.90	22.30	212,887	+0.20(+0.90%)
Nov 28, 2016	22.00	22.20	21.75	22.10	198,750	+0.00(+0.00%)
Nov 25, 2016	22.55	22.60	22.00	22.10	83,150	-0.50(-2.21%)
Nov 23, 2016		22.60	22.60	22.60	0	+0.10(+0.44%)
Nov 22, 2016	22.70	22.95	22.25	22.50	217,408	+0.00(+0.00%)
Nov 21, 2016	22.55	22.75	22.35	22.50	249,421	+0.30(+1.35%)
Nov 18, 2016	22.25	22.50	21.90	22.20	264,790	-0.05(-0.22%)
Nov 17, 2016	21.35	22.60	21.15	22.25	819,827	+1.05(+4.95%)
Nov 16, 2016	20.90	21.20	20.50	21.20	512,321	+0.40(+1.92%)
Nov 15, 2016	20.45	21.65	20.45	20.80	661,575	+0.50(+2.46%)
Nov 14, 2016	20.10	20.35	19.75	20.30	251,701	+0.25(+1.25%)
Nov 11, 2016	19.85	20.10	19.50	20.05	268,825	+0.20(+1.01%)
Nov 10, 2016	20.20	20.25	19.90	19.85	173,981	-0.20(-1.00%)
Nov 09, 2016	19.95	20.45	19.00	20.05	322,270	-0.20(-0.99%)
Nov 08, 2016	19.75	20.35	19.75	20.25	2,674,947	+0.40(+2.02%)
Nov 07, 2016	19.75	20.10	19.70	19.85	240,727	+0.20(+1.02%)
Nov 04, 2016	19.55	19.80	19.16	19.65	193,264	-0.25(-1.26%)
Nov 03, 2016	20.10	20.25	19.62	19.90	351,115	-0.20(-1.00%)
Nov 02, 2016	20.30	20.30	19.15	20.10	266,703	-0.10(-0.50%)
Nov 01, 2016	20.60	21.00	19.98	20.20	398,154	-0.50(-2.42%)
Oct 31, 2016	20.35	21.00	20.13	20.70	507,882	+0.50(+2.48%)
Oct 28, 2016	19.95	20.30	19.80	20.20	436,115	+0.15(+0.75%)
Oct 27, 2016	19.00	21.05	19.00	20.05	1,835,827	+2.15(+12.01%)
Oct 26, 2016	18.30	18.40	17.75	17.90	585,433	-0.55(-2.98%)
Oct 25, 2016	18.50	18.60	18.10	18.45	369,781	-0.10(-0.54%)
Oct 24, 2016	18.20	18.90	18.15	18.55	577,026	+0.50(+2.77%)
Oct 21, 2016	17.60	18.07	17.40	18.05	303,172	+0.35(+1.98%)
Oct 20, 2016	17.75	17.88	17.40	17.70	507,654	+0.00(+0.00%)
Oct 19, 2016	17.70	18.05	17.70	17.70	350,170	+0.00(+0.00%)
Oct 18, 2016	17.25	17.75	16.95	17.70	719,902	+0.60(+3.51%)
Oct 17, 2016	17.55	17.85	17.00	17.10	471,343	-0.61(-3.44%)
Oct 14, 2016	17.52	17.99	17.40	17.71	373,327	+0.35(+2.02%)
Oct 13, 2016	17.40	17.53	16.97	17.36	739,156	-0.09(-0.52%)
Oct 12, 2016	18.05	18.05	17.25	17.45	543,729	-0.60(-3.32%)
Oct 11, 2016	18.31	18.66	17.43	18.05	2,264,053	-0.68(-3.63%)
Oct 10, 2016	20.02	20.06	18.71	18.73	875,172	-1.12(-5.64%)
Oct 07, 2016	19.91	20.15	19.50	19.85	763,611	-0.08(-0.40%)
Oct 06, 2016	20.36	20.49	19.77	19.93	646,322	-0.36(-1.77%)
Oct 05, 2016	20.23	20.83	19.88	20.29	786,397	+0.45(+2.27%)
Oct 04, 2016	19.66	19.99	19.61	19.84	434,498	+0.12(+0.61%)

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.