Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.04	24.04	24.04	0	-0.72(-2.92%)
Dec 29, 2016	24.35	24.92	24.33	24.77	21,862	+0.49(+2.04%)
Dec 28, 2016	23.93	24.46	23.93	24.27	22,883	-0.11(-0.47%)
Dec 27, 2016	24.00	24.39	24.00	24.39	9,520	+0.27(+1.10%)
Dec 23, 2016		24.12	24.12	24.12	0	-0.34(-1.40%)
Dec 22, 2016	24.23	24.50	24.12	24.46	15,799	-0.04(-0.16%)
Dec 21, 2016	23.74	24.65	23.74	24.50	19,185	-0.04(-0.15%)
Dec 20, 2016	24.35	24.58	24.31	24.54	32,256	+0.27(+1.10%)
Dec 19, 2016	25.07	25.11	23.74	24.27	54,088	-0.46(-1.85%)
Dec 16, 2016	23.32	24.96	23.32	24.73	96,139	+1.18(+5.01%)
Dec 15, 2016	22.90	23.62	22.90	23.55	33,229	+0.34(+1.48%)
Dec 14, 2016	22.98	23.40	22.71	23.21	25,698	-0.30(-1.29%)
Dec 13, 2016	23.32	23.81	22.86	23.51	31,885	+0.30(+1.31%)
Dec 12, 2016	23.55	23.55	23.02	23.21	14,765	-0.30(-1.29%)
Dec 09, 2016	22.41	23.62	22.41	23.51	34,324	+1.10(+4.92%)
Dec 08, 2016	22.06	22.48	21.79	22.41	37,002	+0.30(+1.38%)
Dec 07, 2016	21.72	22.41	21.72	22.10	58,403	+0.46(+2.11%)
Dec 06, 2016	21.57	21.71	21.38	21.65	22,256	+0.00(+0.00%)
Dec 05, 2016	21.00	21.65	21.00	21.65	12,782	+0.60(+2.87%)
Dec 02, 2016	21.16	21.27	20.55	21.04	17,418	-0.34(-1.59%)
Dec 01, 2016	21.42	21.53	21.23	21.38	13,869	+0.15(+0.71%)
Nov 30, 2016	21.38	21.61	21.16	21.23	12,875	-0.08(-0.35%)
Nov 29, 2016	21.50	21.84	21.19	21.31	28,869	-0.23(-1.05%)
Nov 28, 2016	21.42	21.72	21.42	21.53	20,532	+0.00(+0.00%)
Nov 25, 2016	21.53	21.57	21.42	21.53	5,331	+0.00(+0.00%)
Nov 23, 2016		21.53	21.53	21.53	0	+0.00(+0.00%)
Nov 22, 2016	21.46	21.53	21.42	21.53	22,065	+0.08(+0.35%)
Nov 21, 2016	21.38	21.50	21.34	21.46	16,532	+0.04(+0.18%)
Nov 18, 2016	21.38	21.42	21.12	21.42	26,590	+0.00(+0.00%)
Nov 17, 2016	21.27	21.46	21.12	21.42	20,628	+0.19(+0.89%)
Nov 16, 2016	20.78	21.31	20.78	21.23	20,429	+0.42(+2.00%)
Nov 15, 2016	20.74	20.85	20.74	20.82	22,714	-0.04(-0.18%)
Nov 14, 2016	20.97	21.38	20.78	20.85	23,912	-0.11(-0.54%)
Nov 11, 2016	19.76	21.04	19.46	20.97	54,370	+1.13(+5.71%)
Nov 10, 2016	19.34	20.36	19.34	19.83	40,976	+0.57(+2.94%)
Nov 09, 2016	19.00	19.27	18.87	19.27	34,715	+0.45(+2.41%)
Nov 08, 2016	18.81	19.00	18.78	18.81	29,097	-0.11(-0.60%)
Nov 07, 2016	18.96	18.96	18.78	18.93	44,435	+0.11(+0.60%)
Nov 04, 2016	18.74	18.85	18.74	18.81	30,891	+0.08(+0.40%)
Nov 03, 2016	18.66	18.74	18.66	18.74	7,345	+0.15(+0.81%)
Nov 02, 2016	18.85	18.89	18.59	18.59	23,485	-0.19(-1.01%)
Nov 01, 2016	18.66	18.85	18.66	18.78	20,835	+0.23(+1.22%)
Oct 31, 2016	18.40	18.66	18.40	18.55	18,224	+0.08(+0.41%)
Oct 28, 2016	18.59	18.62	18.40	18.47	11,128	-0.08(-0.41%)
Oct 27, 2016	19.04	19.04	18.40	18.55	15,726	-0.34(-1.80%)
Oct 26, 2016	19.57	19.68	18.74	18.89	18,818	-0.68(-3.47%)
Oct 25, 2016	19.64	19.68	19.57	19.57	5,582	-0.19(-0.96%)
Oct 24, 2016	19.49	19.87	19.49	19.76	8,351	+0.27(+1.40%)
Oct 21, 2016	19.33	19.56	19.33	19.49	3,860	-0.02(-0.08%)
Oct 20, 2016	19.32	19.60	19.32	19.50	11,246	+0.22(+1.14%)
Oct 19, 2016	18.88	19.34	18.78	19.28	25,625	+0.45(+2.41%)
Oct 18, 2016	18.78	18.87	18.78	18.83	31,873	+0.00(+0.00%)
Oct 17, 2016	18.93	18.93	18.79	18.83	6,088	-0.02(-0.12%)
Oct 14, 2016	19.05	19.05	18.74	18.85	27,387	-0.08(-0.40%)
Oct 13, 2016	18.99	19.05	18.93	18.93	6,820	-0.17(-0.91%)
Oct 12, 2016	18.97	19.15	18.97	19.10	7,589	+0.17(+0.88%)
Oct 11, 2016	19.07	19.12	18.93	18.93	14,741	-0.18(-0.95%)
Oct 10, 2016	19.19	19.30	18.99	19.12	16,544	-0.05(-0.28%)
Oct 07, 2016	19.33	19.39	19.08	19.17	8,568	-0.20(-1.01%)
Oct 06, 2016	19.23	19.41	19.18	19.36	12,047	-0.02(-0.08%)
Oct 05, 2016	19.27	19.45	19.23	19.38	9,967	+0.21(+1.10%)
Oct 04, 2016	19.37	19.39	19.10	19.17	14,168	-0.09(-0.47%)

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.