Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.44	20.44	20.44	0	-0.10(-0.48%)
Dec 29, 2016	21.27	21.46	20.49	20.54	342,320	-0.60(-2.82%)
Dec 28, 2016	21.17	21.36	21.01	21.14	375,499	-0.07(-0.34%)
Dec 27, 2016	21.68	21.96	21.05	21.21	434,065	-0.42(-1.96%)
Dec 23, 2016		21.63	21.63	21.63	0	+0.38(+1.78%)
Dec 22, 2016	20.16	21.34	19.97	21.25	1,229,967	+1.49(+7.56%)
Dec 21, 2016	20.39	20.45	19.68	19.76	338,855	-0.56(-2.77%)
Dec 20, 2016	20.11	20.63	20.11	20.32	325,969	+0.13(+0.66%)
Dec 19, 2016	20.74	21.14	19.81	20.19	456,970	-0.69(-3.30%)
Dec 16, 2016	21.16	21.28	20.68	20.88	144,824	+0.02(+0.08%)
Dec 15, 2016	20.88	21.29	20.85	20.86	327,684	-0.18(-0.84%)
Dec 14, 2016	21.00	21.27	20.81	21.04	244,586	-0.12(-0.55%)
Dec 13, 2016	21.21	21.29	20.82	21.15	307,936	+0.08(+0.36%)
Dec 12, 2016	21.86	21.86	20.98	21.08	438,230	-0.59(-2.72%)
Dec 09, 2016	21.18	22.11	21.18	21.67	891,618	+0.49(+2.32%)
Dec 08, 2016	20.43	21.23	20.31	21.18	529,108	+0.79(+3.88%)
Dec 07, 2016	19.73	20.43	19.61	20.39	499,162	+0.66(+3.32%)
Dec 06, 2016	19.43	19.73	19.30	19.73	174,696	+0.24(+1.23%)
Dec 05, 2016	19.44	19.60	19.37	19.49	130,311	+0.24(+1.22%)
Dec 02, 2016	19.49	19.53	19.21	19.26	176,692	-0.34(-1.76%)
Dec 01, 2016	19.70	20.03	19.59	19.60	204,879	-0.12(-0.61%)
Nov 30, 2016	19.25	19.82	19.10	19.72	371,785	+0.62(+3.23%)
Nov 29, 2016	19.26	19.26	18.94	19.10	193,746	-0.18(-0.92%)
Nov 28, 2016	19.96	19.96	19.10	19.28	336,061	-0.68(-3.38%)
Nov 25, 2016	19.67	20.00	19.62	19.96	234,203	+0.29(+1.49%)
Nov 23, 2016		19.66	19.66	19.66	0	+0.20(+1.02%)
Nov 22, 2016	19.28	19.52	19.20	19.47	440,182	+0.27(+1.40%)
Nov 21, 2016	19.10	19.28	18.99	19.20	358,014	+0.20(+1.06%)
Nov 18, 2016	18.97	19.09	18.75	19.00	297,343	+0.10(+0.54%)
Nov 17, 2016	18.67	19.03	18.62	18.89	234,335	+0.26(+1.41%)
Nov 16, 2016	19.10	19.10	18.56	18.63	340,039	-0.50(-2.62%)
Nov 15, 2016	19.35	19.35	18.46	19.13	704,678	-0.31(-1.61%)
Nov 14, 2016	18.81	19.45	18.81	19.45	866,313	+0.88(+4.76%)
Nov 11, 2016	17.91	18.60	17.42	18.56	1,440,750	+1.28(+7.40%)
Nov 10, 2016	16.82	17.71	16.73	17.28	1,135,182	+0.59(+3.56%)
Nov 09, 2016	16.01	16.93	15.86	16.69	637,966	+0.81(+5.09%)
Nov 08, 2016	15.86	15.95	15.57	15.88	366,942	+0.05(+0.33%)
Nov 07, 2016	16.00	16.20	15.72	15.83	383,156	+0.06(+0.40%)
Nov 04, 2016	15.65	16.42	15.54	15.76	241,962	+0.26(+1.71%)
Nov 03, 2016	15.59	15.77	15.16	15.50	291,172	-0.37(-2.31%)
Nov 02, 2016	15.93	16.05	15.62	15.87	186,834	+0.00(+0.02%)
Nov 01, 2016	15.87	16.11	15.84	15.86	190,095	+0.04(+0.25%)
Oct 31, 2016	15.82	16.18	15.78	15.82	345,005	+0.04(+0.25%)
Oct 28, 2016	15.95	16.17	15.78	15.78	150,068	-0.18(-1.14%)
Oct 27, 2016	16.09	16.19	15.95	15.97	234,743	-0.22(-1.37%)
Oct 26, 2016	16.12	16.31	16.10	16.19	135,554	-0.01(-0.04%)
Oct 25, 2016	15.87	16.19	15.87	16.19	176,982	+0.25(+1.55%)
Oct 24, 2016	15.93	16.10	15.86	15.95	218,676	+0.02(+0.12%)
Oct 21, 2016	15.90	16.16	15.80	15.93	164,102	+0.06(+0.37%)
Oct 20, 2016	15.60	15.99	15.34	15.87	268,376	+0.31(+2.00%)
Oct 19, 2016	15.53	15.65	15.38	15.56	94,985	+0.08(+0.49%)
Oct 18, 2016	15.38	15.49	15.04	15.48	135,860	+0.25(+1.65%)
Oct 17, 2016	15.12	15.32	15.01	15.23	217,054	+0.03(+0.20%)
Oct 14, 2016	15.21	15.51	15.20	15.20	236,640	-0.18(-1.18%)
Oct 13, 2016	15.42	15.53	15.24	15.38	266,083	-0.16(-1.00%)
Oct 12, 2016	15.76	15.94	15.50	15.54	293,075	-0.24(-1.51%)
Oct 11, 2016	15.70	16.01	15.66	15.77	217,021	+0.07(+0.42%)
Oct 10, 2016	15.90	16.06	15.67	15.71	235,363	-0.22(-1.37%)
Oct 07, 2016	16.27	16.35	15.88	15.93	179,702	-0.27(-1.69%)
Oct 06, 2016	16.54	16.54	16.13	16.20	206,377	-0.20(-1.19%)
Oct 05, 2016	16.46	16.54	16.38	16.40	147,100	-0.19(-1.12%)
Oct 04, 2016	16.48	16.64	16.46	16.58	128,898	+0.11(+0.64%)

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.