Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.56	23.56	23.56	0	+0.28(+1.20%)
Dec 29, 2016	23.52	23.85	23.19	23.28	2,315,321	-0.23(-0.97%)
Dec 28, 2016	23.53	23.63	23.24	23.51	1,548,913	-0.07(-0.29%)
Dec 27, 2016	23.48	23.71	23.35	23.57	1,270,010	+0.15(+0.65%)
Dec 23, 2016		23.42	23.42	23.42	0	+0.31(+1.35%)
Dec 22, 2016	23.03	23.61	22.94	23.11	4,077,038	+0.65(+2.90%)
Dec 21, 2016	22.27	22.55	22.08	22.46	1,511,068	+0.16(+0.72%)
Dec 20, 2016	22.75	23.15	22.26	22.30	1,979,927	-0.36(-1.60%)
Dec 19, 2016	22.59	22.78	22.27	22.66	1,997,027	-0.08(-0.33%)
Dec 16, 2016	22.51	22.87	22.39	22.74	3,280,814	+0.02(+0.07%)
Dec 15, 2016	22.32	22.86	22.22	22.72	2,613,920	+0.58(+2.63%)
Dec 14, 2016	23.27	23.39	22.10	22.14	9,210,656	-2.05(-8.49%)
Dec 13, 2016	24.56	24.85	24.14	24.19	1,773,569	-0.14(-0.56%)
Dec 12, 2016	24.98	24.98	23.99	24.33	2,163,887	+0.13(+0.52%)
Dec 09, 2016	25.17	25.36	24.03	24.20	3,617,393	-1.29(-5.07%)
Dec 08, 2016	24.22	26.18	24.19	25.49	6,083,744	+1.61(+6.72%)
Dec 07, 2016	22.34	23.95	22.31	23.89	3,298,104	+1.34(+5.96%)
Dec 06, 2016	21.53	22.64	21.44	22.54	3,076,027	+1.00(+4.63%)
Dec 05, 2016	20.67	21.61	20.54	21.55	2,598,989	+1.17(+5.72%)
Dec 02, 2016	20.61	20.90	20.25	20.38	1,498,300	-0.30(-1.43%)
Dec 01, 2016	20.50	20.99	20.30	20.68	2,195,021	+0.41(+2.00%)
Nov 30, 2016	21.42	21.94	19.82	20.27	4,249,539	-1.03(-4.84%)
Nov 29, 2016	20.92	21.50	20.83	21.30	1,949,591	+0.12(+0.56%)
Nov 28, 2016	21.42	21.59	21.14	21.18	2,458,453	-0.13(-0.59%)
Nov 25, 2016	21.59	21.77	21.29	21.31	1,072,517	-0.20(-0.94%)
Nov 23, 2016		21.51	21.51	21.51	0	-0.79(-3.52%)
Nov 22, 2016	22.25	22.83	22.10	22.30	2,930,245	+0.16(+0.73%)
Nov 21, 2016	22.54	22.54	21.93	22.14	3,162,974	+0.07(+0.31%)
Nov 18, 2016	22.55	22.55	21.76	22.07	2,403,340	-0.50(-2.21%)
Nov 17, 2016	21.97	22.70	21.69	22.57	3,238,158	+0.99(+4.58%)
Nov 16, 2016	22.39	22.48	21.46	21.58	3,417,606	-0.76(-3.40%)
Nov 15, 2016	22.21	22.61	21.87	22.34	2,378,275	+0.26(+1.19%)
Nov 14, 2016	21.48	22.31	21.48	22.08	3,776,694	+0.84(+3.94%)
Nov 11, 2016	20.87	21.29	20.34	21.24	2,115,316	+0.29(+1.37%)
Nov 10, 2016	21.50	22.10	20.92	20.96	4,018,411	-0.41(-1.90%)
Nov 09, 2016	18.82	21.82	18.82	21.36	7,655,833	+2.88(+15.59%)
Nov 08, 2016	18.90	18.94	18.41	18.48	2,782,703	-0.45(-2.37%)
Nov 07, 2016	19.32	19.33	18.75	18.93	2,107,225	-0.10(-0.53%)
Nov 04, 2016	18.49	19.59	18.49	19.03	2,855,810	+0.24(+1.26%)
Nov 03, 2016	18.84	19.08	18.31	18.79	2,538,698	-0.04(-0.22%)
Nov 02, 2016	19.04	19.35	18.61	18.83	3,407,225	-0.48(-2.46%)
Nov 01, 2016	20.05	20.52	18.54	19.31	10,648,778	+1.13(+6.24%)
Oct 31, 2016	17.78	18.38	17.42	18.18	3,861,283	+0.28(+1.54%)
Oct 28, 2016	17.76	18.48	17.48	17.90	3,450,877	+0.44(+2.53%)
Oct 27, 2016	18.29	18.29	17.39	17.46	3,599,827	-0.67(-3.68%)
Oct 26, 2016	17.64	18.35	17.57	18.13	2,727,206	+0.30(+1.68%)
Oct 25, 2016	17.79	18.30	17.68	17.83	3,235,732	+0.21(+1.18%)
Oct 24, 2016	17.73	18.05	17.42	17.62	2,571,348	-0.04(-0.24%)
Oct 21, 2016	16.97	17.71	16.78	17.66	2,302,658	+0.63(+3.72%)
Oct 20, 2016	16.74	17.22	16.62	17.02	1,978,216	+0.14(+0.84%)
Oct 19, 2016	17.47	17.52	16.77	16.88	2,516,807	-0.68(-3.89%)
Oct 18, 2016	17.33	17.84	17.24	17.57	2,457,157	+0.47(+2.73%)
Oct 17, 2016	16.53	17.13	16.52	17.10	3,421,163	+0.58(+3.48%)
Oct 14, 2016	16.92	16.95	16.26	16.52	3,938,525	-0.31(-1.83%)
Oct 13, 2016	16.61	16.92	16.23	16.83	4,491,005	+0.13(+0.80%)
Oct 12, 2016	17.22	17.22	16.35	16.70	3,494,288	-0.49(-2.86%)
Oct 11, 2016	17.65	17.68	16.82	17.19	3,393,107	-0.73(-4.09%)
Oct 10, 2016	17.77	18.16	17.53	17.93	2,147,821	-0.18(-0.97%)
Oct 07, 2016	18.42	18.47	17.60	18.10	4,672,431	-0.40(-2.16%)
Oct 06, 2016	19.37	19.46	18.49	18.50	3,027,775	-0.82(-4.23%)
Oct 05, 2016	19.27	19.49	19.04	19.32	3,238,146	+0.35(+1.85%)
Oct 04, 2016	18.98	19.78	18.79	18.97	2,601,580	+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.