Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.38	23.38	23.38	0	+0.28(+1.20%)
Dec 29, 2016	23.33	23.67	23.01	23.10	2,333,374	-0.23(-0.97%)
Dec 28, 2016	23.35	23.45	23.06	23.33	1,560,991	-0.07(-0.29%)
Dec 27, 2016	23.30	23.53	23.17	23.39	1,279,913	+0.15(+0.65%)
Dec 23, 2016		23.24	23.24	23.24	0	+0.31(+1.35%)
Dec 22, 2016	22.85	23.43	22.76	22.93	4,108,829	+0.65(+2.90%)
Dec 21, 2016	22.09	22.37	21.91	22.29	1,522,851	+0.16(+0.72%)
Dec 20, 2016	22.57	22.97	22.08	22.13	1,995,365	-0.36(-1.60%)
Dec 19, 2016	22.41	22.60	22.10	22.49	2,012,598	-0.08(-0.33%)
Dec 16, 2016	22.34	22.70	22.22	22.56	3,306,396	+0.02(+0.07%)
Dec 15, 2016	22.15	22.69	22.05	22.55	2,634,302	+0.58(+2.63%)
Dec 14, 2016	23.09	23.21	21.93	21.97	9,282,476	-2.04(-8.49%)
Dec 13, 2016	24.37	24.66	23.95	24.00	1,787,398	-0.13(-0.56%)
Dec 12, 2016	24.78	24.78	23.80	24.14	2,180,760	+0.13(+0.52%)
Dec 09, 2016	24.98	25.17	23.84	24.01	3,645,600	-1.28(-5.07%)
Dec 08, 2016	24.03	25.97	24.00	25.30	6,131,182	+1.59(+6.72%)
Dec 07, 2016	22.17	23.77	22.14	23.70	3,323,821	+1.33(+5.96%)
Dec 06, 2016	21.36	22.47	21.27	22.37	3,100,012	+0.99(+4.63%)
Dec 05, 2016	20.51	21.45	20.38	21.38	2,619,254	+1.16(+5.72%)
Dec 02, 2016	20.45	20.74	20.09	20.22	1,509,983	-0.29(-1.43%)
Dec 01, 2016	20.34	20.83	20.14	20.52	2,212,137	+0.40(+2.00%)
Nov 30, 2016	21.25	21.77	19.67	20.11	4,282,674	-1.02(-4.84%)
Nov 29, 2016	20.76	21.34	20.67	21.14	1,964,793	+0.12(+0.56%)
Nov 28, 2016	21.25	21.43	20.98	21.02	2,477,623	-0.13(-0.59%)
Nov 25, 2016	21.42	21.61	21.13	21.15	1,080,880	-0.20(-0.94%)
Nov 23, 2016		21.35	21.35	21.35	0	-0.78(-3.52%)
Nov 22, 2016	22.08	22.65	21.93	22.13	2,953,094	+0.16(+0.73%)
Nov 21, 2016	22.37	22.37	21.76	21.97	3,187,638	+0.07(+0.31%)
Nov 18, 2016	22.38	22.38	21.59	21.90	2,422,080	-0.49(-2.21%)
Nov 17, 2016	21.80	22.52	21.52	22.39	3,263,407	+0.98(+4.58%)
Nov 16, 2016	22.22	22.31	21.30	21.41	3,444,255	-0.75(-3.40%)
Nov 15, 2016	22.04	22.44	21.70	22.17	2,396,820	+0.26(+1.19%)
Nov 14, 2016	21.31	22.13	21.31	21.91	3,806,143	+0.83(+3.94%)
Nov 11, 2016	20.71	21.13	20.18	21.08	2,131,810	+0.29(+1.37%)
Nov 10, 2016	21.33	21.93	20.76	20.79	4,049,744	-0.40(-1.90%)
Nov 09, 2016	18.67	21.65	18.67	21.20	7,715,529	+2.86(+15.59%)
Nov 08, 2016	18.76	18.79	18.27	18.34	2,804,401	-0.44(-2.37%)
Nov 07, 2016	19.18	19.18	18.60	18.78	2,123,656	-0.10(-0.53%)
Nov 04, 2016	18.34	19.43	18.34	18.88	2,878,078	+0.23(+1.26%)
Nov 03, 2016	18.70	18.93	18.17	18.65	2,558,494	-0.04(-0.22%)
Nov 02, 2016	18.89	19.20	18.46	18.69	3,433,792	-0.47(-2.46%)
Nov 01, 2016	19.90	20.36	18.40	19.16	10,731,812	+1.13(+6.24%)
Oct 31, 2016	17.64	18.24	17.29	18.03	3,891,391	+0.27(+1.54%)
Oct 28, 2016	17.62	18.34	17.35	17.76	3,477,785	+0.44(+2.53%)
Oct 27, 2016	18.15	18.15	17.25	17.32	3,627,897	-0.66(-3.68%)
Oct 26, 2016	17.51	18.21	17.44	17.98	2,748,471	+0.30(+1.68%)
Oct 25, 2016	17.65	18.16	17.55	17.69	3,260,962	+0.21(+1.18%)
Oct 24, 2016	17.60	17.91	17.29	17.48	2,591,398	-0.04(-0.24%)
Oct 21, 2016	16.84	17.57	16.65	17.52	2,320,613	+0.63(+3.72%)
Oct 20, 2016	16.61	17.08	16.49	16.89	1,993,641	+0.14(+0.84%)
Oct 19, 2016	17.33	17.39	16.64	16.75	2,536,432	-0.68(-3.89%)
Oct 18, 2016	17.20	17.70	17.11	17.43	2,476,317	+0.46(+2.73%)
Oct 17, 2016	16.40	17.00	16.39	16.97	3,447,839	+0.57(+3.48%)
Oct 14, 2016	16.79	16.82	16.13	16.40	3,969,236	-0.31(-1.83%)
Oct 13, 2016	16.48	16.79	16.11	16.70	4,526,023	+0.13(+0.80%)
Oct 12, 2016	17.09	17.09	16.22	16.57	3,521,534	-0.49(-2.86%)
Oct 11, 2016	17.51	17.54	16.69	17.06	3,419,565	-0.73(-4.09%)
Oct 10, 2016	17.63	18.02	17.40	17.79	2,164,568	-0.17(-0.97%)
Oct 07, 2016	18.27	18.32	17.46	17.96	4,708,864	-0.40(-2.16%)
Oct 06, 2016	19.22	19.31	18.35	18.36	3,051,384	-0.81(-4.23%)
Oct 05, 2016	19.12	19.34	18.89	19.17	3,263,396	+0.35(+1.85%)
Oct 04, 2016	18.84	19.63	18.64	18.82	2,621,865	+0.12(+0.62%)

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.