Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.82	24.82	24.82	0	+0.90(+3.77%)
Dec 29, 2016	24.26	24.56	23.57	23.92	39,925	-0.21(-0.89%)
Dec 28, 2016	24.73	24.73	23.83	24.13	55,657	-0.64(-2.60%)
Dec 27, 2016	24.90	25.16	24.34	24.77	68,937	+0.00(+0.00%)
Dec 23, 2016		24.77	24.77	24.77	0	+0.69(+2.85%)
Dec 22, 2016	23.83	24.38	23.83	24.09	51,926	+0.30(+1.26%)
Dec 21, 2016	23.57	24.00	23.23	23.79	70,109	+0.26(+1.09%)
Dec 20, 2016	23.23	23.61	22.84	23.53	128,635	+0.56(+2.43%)
Dec 19, 2016	22.71	23.14	22.63	22.97	62,906	+0.21(+0.94%)
Dec 16, 2016	22.76	23.08	22.58	22.76	61,891	+0.00(+0.00%)
Dec 15, 2016	22.76	23.13	22.67	22.76	38,327	-0.13(-0.56%)
Dec 14, 2016	22.71	22.97	22.54	22.89	41,136	-0.13(-0.56%)
Dec 13, 2016	23.14	23.21	22.82	23.01	73,867	-0.13(-0.56%)
Dec 12, 2016	22.93	23.31	22.93	23.14	58,296	+0.39(+1.70%)
Dec 09, 2016	23.27	23.27	22.54	22.76	114,388	-0.30(-1.30%)
Dec 08, 2016	23.14	23.31	22.76	23.06	89,926	-0.13(-0.56%)
Dec 07, 2016	23.23	23.70	22.89	23.19	165,781	-0.26(-1.10%)
Dec 06, 2016	23.36	23.74	23.01	23.44	123,044	+0.26(+1.11%)
Dec 05, 2016	22.80	23.36	22.67	23.19	59,547	+0.39(+1.70%)
Dec 02, 2016	22.76	23.14	22.41	22.80	59,178	+0.13(+0.57%)
Dec 01, 2016	22.03	23.06	21.97	22.67	106,941	+0.86(+3.94%)
Nov 30, 2016	21.73	22.20	21.64	21.81	134,948	+0.77(+3.67%)
Nov 29, 2016	21.51	21.64	20.95	21.04	114,846	-0.73(-3.35%)
Nov 28, 2016	22.07	22.07	21.63	21.77	39,664	-0.13(-0.59%)
Nov 25, 2016	22.16	22.32	21.77	21.90	18,065	-0.34(-1.54%)
Nov 23, 2016		22.24	22.24	22.24	0	+0.00(+0.00%)
Nov 22, 2016	22.46	22.76	22.16	22.24	64,489	-0.21(-0.96%)
Nov 21, 2016	22.28	22.67	22.07	22.46	68,334	+0.39(+1.75%)
Nov 18, 2016	21.30	22.28	21.25	22.07	55,236	+0.86(+4.05%)
Nov 17, 2016	21.55	22.00	20.95	21.21	52,407	-0.39(-1.79%)
Nov 16, 2016	21.77	21.90	21.51	21.60	75,311	-0.17(-0.79%)
Nov 15, 2016	21.55	21.94	21.38	21.77	62,594	+0.30(+1.40%)
Nov 14, 2016	21.12	21.47	20.82	21.47	45,128	+0.26(+1.21%)
Nov 11, 2016	20.82	21.34	20.61	21.21	51,075	+0.17(+0.82%)
Nov 10, 2016	20.27	21.25	20.22	21.04	44,758	+0.77(+3.81%)
Nov 09, 2016	19.41	20.27	19.41	20.27	73,648	+0.56(+2.83%)
Nov 08, 2016	19.58	20.14	19.49	19.71	38,976	+0.13(+0.66%)
Nov 07, 2016	19.58	19.76	19.45	19.58	40,166	+0.17(+0.88%)
Nov 04, 2016	19.45	19.71	19.24	19.41	40,614	-0.00(-0.02%)
Nov 03, 2016	19.54	19.62	19.12	19.41	77,851	-0.46(-2.32%)
Nov 02, 2016	20.46	20.54	18.70	19.87	124,992	-0.50(-2.47%)
Nov 01, 2016	20.84	21.05	20.29	20.38	107,089	-0.42(-2.02%)
Oct 31, 2016	20.75	20.96	20.59	20.80	90,063	-0.19(-0.92%)
Oct 28, 2016	21.09	21.68	20.91	20.99	231,502	-0.07(-0.32%)
Oct 27, 2016	21.54	21.64	20.97	21.05	93,295	-0.39(-1.84%)
Oct 26, 2016	21.49	21.63	21.19	21.45	51,536	-0.19(-0.89%)
Oct 25, 2016	22.17	22.17	21.45	21.64	52,645	-0.49(-2.23%)
Oct 24, 2016	21.33	22.14	21.23	22.14	117,161	+0.91(+4.31%)
Oct 21, 2016	20.86	21.32	20.86	21.22	83,648	+0.28(+1.32%)
Oct 20, 2016	20.83	20.99	20.63	20.95	13,496	+0.03(+0.12%)
Oct 19, 2016	20.72	21.09	20.72	20.92	30,436	+0.27(+1.30%)
Oct 18, 2016	20.66	20.80	20.40	20.65	26,081	+0.27(+1.32%)
Oct 17, 2016	20.54	20.81	20.38	20.38	16,703	-0.15(-0.74%)
Oct 14, 2016	20.68	20.90	20.42	20.54	16,760	-0.01(-0.04%)
Oct 13, 2016	20.96	21.03	20.51	20.54	20,258	-0.59(-2.78%)
Oct 12, 2016	21.09	21.41	20.63	21.13	24,281	-0.05(-0.24%)
Oct 11, 2016	21.34	21.35	21.02	21.18	63,039	-0.05(-0.24%)
Oct 10, 2016	20.82	21.62	20.71	21.23	78,181	+0.63(+3.05%)
Oct 07, 2016	21.22	21.27	20.60	20.60	48,398	-0.57(-2.69%)
Oct 06, 2016	21.14	21.44	20.74	21.17	96,032	+0.26(+1.24%)
Oct 05, 2016	21.35	21.47	20.85	20.91	72,020	-0.28(-1.31%)
Oct 04, 2016	21.34	21.55	21.19	21.19	31,806	-0.11(-0.51%)

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.