Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.91	21.91	21.91	0	+0.12(+0.54%)
Dec 29, 2016	21.85	22.19	21.71	21.79	1,503,200	-0.04(-0.17%)
Dec 28, 2016	22.17	22.33	21.63	21.83	2,460,245	-0.29(-1.31%)
Dec 27, 2016	22.18	22.43	21.97	22.12	2,369,687	+0.09(+0.41%)
Dec 23, 2016		22.03	22.03	22.03	0	-0.51(-2.25%)
Dec 22, 2016	24.26	24.37	22.47	22.54	5,695,465	-1.83(-7.52%)
Dec 21, 2016	24.69	24.96	24.35	24.37	1,901,796	-0.37(-1.48%)
Dec 20, 2016	24.69	24.91	24.62	24.74	1,915,927	+0.08(+0.31%)
Dec 19, 2016	24.90	25.10	24.52	24.66	2,550,773	-0.13(-0.51%)
Dec 16, 2016	25.32	25.62	24.63	24.79	7,610,750	-0.60(-2.35%)
Dec 15, 2016	24.98	25.51	24.90	25.39	2,377,858	+0.53(+2.11%)
Dec 14, 2016	25.05	25.27	24.84	24.86	3,144,199	-0.06(-0.25%)
Dec 13, 2016	24.97	25.17	24.73	24.92	1,760,881	-0.01(-0.04%)
Dec 12, 2016	25.32	25.50	24.82	24.93	1,912,988	-0.42(-1.66%)
Dec 09, 2016	25.36	25.46	25.04	25.35	2,930,176	-0.41(-1.60%)
Dec 08, 2016	25.53	25.78	25.34	25.77	2,020,718	+0.28(+1.08%)
Dec 07, 2016	24.92	25.54	24.83	25.49	2,333,676	+0.62(+2.51%)
Dec 06, 2016	24.99	25.06	24.54	24.87	2,503,705	-0.09(-0.35%)
Dec 05, 2016	24.82	25.15	24.69	24.95	1,784,603	+0.31(+1.27%)
Dec 02, 2016	24.98	25.23	24.61	24.64	2,239,657	-0.17(-0.68%)
Dec 01, 2016	24.84	25.27	24.70	24.81	2,777,359	+0.00(+0.00%)
Nov 30, 2016	24.74	25.14	24.64	24.81	2,464,485	+0.04(+0.16%)
Nov 29, 2016	24.80	25.07	24.69	24.77	2,603,768	+0.03(+0.11%)
Nov 28, 2016	24.79	24.93	24.49	24.74	2,555,713	-0.02(-0.07%)
Nov 25, 2016	24.87	25.09	24.72	24.76	1,056,390	-0.09(-0.36%)
Nov 23, 2016		24.85	24.85	24.85	0	-0.03(-0.11%)
Nov 22, 2016	24.34	24.99	24.32	24.87	3,815,272	+0.62(+2.54%)
Nov 21, 2016	24.01	24.26	23.95	24.26	3,508,516	+0.29(+1.19%)
Nov 18, 2016	23.01	24.67	23.01	23.97	11,569,378	-0.31(-1.27%)
Nov 17, 2016	23.57	24.34	23.57	24.28	6,898,920	+0.77(+3.29%)
Nov 16, 2016	23.48	23.72	23.28	23.51	2,638,582	+0.03(+0.12%)
Nov 15, 2016	23.93	24.00	22.95	23.48	3,259,272	-0.50(-2.08%)
Nov 14, 2016	23.45	24.27	23.32	23.98	5,895,803	+0.38(+1.59%)
Nov 11, 2016	23.25	23.63	23.12	23.60	2,567,998	+0.30(+1.28%)
Nov 10, 2016	22.41	23.37	22.41	23.30	4,092,069	+1.03(+4.62%)
Nov 09, 2016	21.04	22.30	20.94	22.27	3,305,196	+0.81(+3.75%)
Nov 08, 2016	21.29	21.57	21.07	21.47	2,394,203	-0.08(-0.36%)
Nov 07, 2016	21.82	21.96	21.48	21.55	2,113,222	+0.01(+0.06%)
Nov 04, 2016	21.28	21.79	21.17	21.53	3,964,733	+0.27(+1.28%)
Nov 03, 2016	21.23	21.31	21.06	21.26	2,925,698	+0.12(+0.58%)
Nov 02, 2016	20.98	21.25	20.92	21.14	3,329,883	+0.08(+0.37%)
Nov 01, 2016	20.91	21.15	20.82	21.06	3,416,226	+0.13(+0.63%)
Oct 31, 2016	21.13	21.19	20.83	20.93	2,550,941	-0.14(-0.65%)
Oct 28, 2016	20.97	21.36	20.89	21.07	2,195,802	+0.09(+0.41%)
Oct 27, 2016	21.12	21.31	20.90	20.98	3,248,761	-0.14(-0.69%)
Oct 26, 2016	20.83	21.25	20.81	21.12	4,475,286	-0.01(-0.06%)
Oct 25, 2016	20.97	21.17	20.93	21.14	3,305,322	-0.16(-0.73%)
Oct 24, 2016	21.34	21.42	21.18	21.29	2,958,695	+0.10(+0.47%)
Oct 21, 2016	21.11	21.36	21.04	21.20	2,754,427	+0.01(+0.04%)
Oct 20, 2016	21.15	21.22	20.88	21.19	2,629,927	+0.01(+0.04%)
Oct 19, 2016	21.24	21.42	21.11	21.18	3,115,393	-0.01(-0.04%)
Oct 18, 2016	21.42	21.43	21.11	21.19	3,069,547	+0.03(+0.13%)
Oct 17, 2016	21.43	21.50	21.11	21.16	3,822,210	-0.28(-1.33%)
Oct 14, 2016	22.17	22.21	21.43	21.44	3,068,357	-0.55(-2.48%)
Oct 13, 2016	21.97	22.13	21.75	21.99	2,455,851	-0.10(-0.45%)
Oct 12, 2016	22.00	22.30	21.99	22.09	2,515,162	+0.09(+0.41%)
Oct 11, 2016	22.32	22.33	21.74	22.00	3,556,955	-0.35(-1.55%)
Oct 10, 2016	22.40	22.56	22.31	22.35	3,385,210	+0.09(+0.41%)
Oct 07, 2016	22.72	23.01	22.24	22.26	4,495,132	-0.42(-1.87%)
Oct 06, 2016	23.03	23.13	22.56	22.68	2,752,372	-0.37(-1.59%)
Oct 05, 2016	23.12	23.33	23.00	23.04	2,608,263	+0.05(+0.22%)
Oct 04, 2016	23.18	23.41	22.96	23.00	3,081,639	-0.14(-0.60%)

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.