Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.36	23.36	23.36	0	+0.62(+2.73%)
Dec 29, 2016	22.80	22.99	22.59	22.74	3,061,549	-0.18(-0.79%)
Dec 28, 2016	23.24	23.48	22.68	22.92	4,232,589	-0.23(-0.99%)
Dec 27, 2016	22.89	23.16	22.71	23.15	3,589,885	+0.36(+1.58%)
Dec 23, 2016		22.79	22.79	22.79	0	+0.49(+2.20%)
Dec 22, 2016	22.36	22.52	22.09	22.30	4,073,879	-0.14(-0.62%)
Dec 21, 2016	22.19	22.75	22.02	22.44	4,722,082	+0.62(+2.84%)
Dec 20, 2016	21.94	22.11	21.39	21.82	5,236,205	-0.02(-0.09%)
Dec 19, 2016	21.85	22.08	21.73	21.84	4,211,262	+0.05(+0.23%)
Dec 16, 2016	22.65	22.67	21.53	21.79	11,892,743	-0.85(-3.75%)
Dec 15, 2016	22.52	23.31	22.31	22.64	4,680,392	-0.16(-0.70%)
Dec 14, 2016	23.31	23.51	22.76	22.80	5,384,119	-0.64(-2.73%)
Dec 13, 2016	23.48	23.60	23.05	23.44	5,073,595	+0.19(+0.82%)
Dec 12, 2016	24.17	24.17	23.02	23.25	6,841,543	-0.66(-2.76%)
Dec 09, 2016	24.64	24.75	23.66	23.91	8,198,794	-0.55(-2.25%)
Dec 08, 2016	23.83	24.46	23.75	24.46	11,717,611	+0.73(+3.08%)
Dec 07, 2016	23.74	24.04	23.48	23.73	9,827,194	+0.16(+0.68%)
Dec 06, 2016	23.87	23.87	23.30	23.57	7,989,008	-0.06(-0.25%)
Dec 05, 2016	23.20	23.82	23.09	23.63	7,869,153	+0.97(+4.28%)
Dec 02, 2016	22.72	22.98	22.55	22.66	3,582,696	-0.17(-0.74%)
Dec 01, 2016	23.06	23.20	22.51	22.83	7,579,869	+0.71(+3.21%)
Nov 30, 2016	24.44	24.49	21.86	22.12	12,234,159	-0.94(-4.08%)
Nov 29, 2016	22.30	23.29	22.07	23.06	3,983,920	+0.31(+1.36%)
Nov 28, 2016	23.18	23.43	22.69	22.75	5,754,215	-0.11(-0.48%)
Nov 25, 2016	23.04	23.32	22.79	22.86	2,136,289	-0.44(-1.89%)
Nov 23, 2016		23.30	23.30	23.30	0	+0.65(+2.87%)
Nov 22, 2016	23.14	23.40	22.45	22.65	4,449,746	-0.45(-1.95%)
Nov 21, 2016	22.36	23.11	22.28	23.10	5,198,206	+1.15(+5.24%)
Nov 18, 2016	21.78	22.15	21.57	21.95	4,531,825	+0.32(+1.48%)
Nov 17, 2016	21.88	22.02	21.22	21.63	5,837,497	-0.05(-0.23%)
Nov 16, 2016	22.25	22.25	21.59	21.68	5,471,687	-0.60(-2.69%)
Nov 15, 2016	22.16	22.87	22.07	22.28	5,017,741	+0.39(+1.78%)
Nov 14, 2016	21.31	21.89	21.29	21.89	6,354,401	+0.56(+2.63%)
Nov 11, 2016	21.32	21.58	21.06	21.33	5,827,200	-0.17(-0.79%)
Nov 10, 2016	21.69	22.11	21.40	21.50	7,283,435	-0.46(-2.09%)
Nov 09, 2016	20.31	22.30	20.31	21.96	13,738,567	+1.55(+7.59%)
Nov 08, 2016	20.33	20.74	20.27	20.41	5,078,247	-0.16(-0.78%)
Nov 07, 2016	20.45	20.57	20.10	20.57	4,637,419	+0.52(+2.59%)
Nov 04, 2016	20.14	20.48	20.02	20.05	4,999,042	-0.09(-0.45%)
Nov 03, 2016	20.30	20.51	20.06	20.14	3,923,987	-0.12(-0.59%)
Nov 02, 2016	20.27	20.53	20.03	20.26	6,181,210	-0.28(-1.36%)
Nov 01, 2016	20.99	21.06	20.40	20.54	9,265,431	-0.34(-1.63%)
Oct 31, 2016	20.46	20.97	20.32	20.88	7,782,591	+0.36(+1.75%)
Oct 28, 2016	20.70	21.96	20.25	20.52	13,362,058	-1.13(-5.22%)
Oct 27, 2016	20.92	21.68	20.86	21.65	12,384,593	+0.72(+3.44%)
Oct 26, 2016	20.37	21.04	20.18	20.93	9,518,240	+0.30(+1.45%)
Oct 25, 2016	20.94	21.27	20.55	20.63	5,082,273	-0.48(-2.27%)
Oct 24, 2016	21.25	21.42	20.84	21.11	4,883,362	-0.26(-1.22%)
Oct 21, 2016	21.89	22.06	21.30	21.37	7,864,994	-0.69(-3.13%)
Oct 20, 2016	21.09	22.14	21.01	22.06	10,226,748	+0.48(+2.22%)
Oct 19, 2016	22.22	22.25	21.57	21.58	8,212,301	-0.53(-2.40%)
Oct 18, 2016	22.16	22.26	21.66	22.11	7,972,239	+0.18(+0.82%)
Oct 17, 2016	22.33	22.42	21.45	21.93	8,678,385	-0.62(-2.75%)
Oct 14, 2016	23.04	23.37	22.40	22.55	11,193,081	-0.20(-0.88%)
Oct 13, 2016	23.71	24.17	22.19	22.75	26,262,714	-1.11(-4.65%)
Oct 12, 2016	23.55	23.92	23.25	23.86	4,251,142	+0.22(+0.93%)
Oct 11, 2016	24.03	24.12	23.54	23.64	6,605,198	-0.52(-2.15%)
Oct 10, 2016	25.57	25.57	23.87	24.16	11,863,046	-0.61(-2.46%)
Oct 07, 2016	25.55	25.67	24.46	24.77	12,567,538	-0.75(-2.94%)
Oct 06, 2016	25.75	25.93	25.41	25.52	4,172,526	-0.17(-0.66%)
Oct 05, 2016	25.54	25.85	25.34	25.69	5,973,761	+0.48(+1.90%)
Oct 04, 2016	25.60	25.63	25.08	25.21	5,671,384	-0.50(-1.94%)

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.