Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.89	23.89	23.89	0	-0.05(-0.19%)
Dec 29, 2016	24.12	24.21	23.80	23.94	37,849	-0.09(-0.38%)
Dec 28, 2016	24.31	24.35	23.85	24.03	43,498	-0.28(-1.14%)
Dec 27, 2016	24.44	24.44	24.26	24.31	36,222	+0.00(+0.00%)
Dec 23, 2016		24.31	24.31	24.31	0	+0.00(+0.00%)
Dec 22, 2016	24.54	24.68	24.31	24.31	38,698	-0.32(-1.31%)
Dec 21, 2016	24.81	24.81	24.58	24.63	43,784	-0.18(-0.74%)
Dec 20, 2016	24.81	24.95	24.58	24.81	55,156	+0.00(+0.00%)
Dec 19, 2016	23.98	24.91	23.98	24.81	36,931	+0.92(+3.86%)
Dec 16, 2016	23.80	24.21	23.80	23.89	101,811	+0.14(+0.58%)
Dec 15, 2016	23.29	23.85	23.29	23.75	57,920	+0.42(+1.78%)
Dec 14, 2016	23.38	23.52	22.19	23.34	70,468	-0.14(-0.59%)
Dec 13, 2016	23.43	23.94	23.34	23.48	54,190	+0.14(+0.59%)
Dec 12, 2016	23.66	23.98	23.20	23.34	87,703	-0.23(-0.98%)
Dec 09, 2016	23.43	23.75	23.38	23.57	78,190	+0.14(+0.59%)
Dec 08, 2016	22.55	23.71	22.51	23.43	62,274	+0.97(+4.31%)
Dec 07, 2016	22.37	22.55	22.37	22.46	36,948	+0.05(+0.21%)
Dec 06, 2016	22.42	22.46	22.28	22.42	53,050	+0.00(+0.00%)
Dec 05, 2016	21.91	22.42	21.91	22.42	199,623	+0.74(+3.40%)
Dec 02, 2016	22.00	22.00	21.59	21.68	26,563	-0.32(-1.47%)
Dec 01, 2016	21.91	22.32	21.91	22.00	98,201	+0.14(+0.63%)
Nov 30, 2016	22.23	22.23	21.82	21.86	27,657	-0.09(-0.42%)
Nov 29, 2016	22.18	22.69	21.91	21.95	64,531	+0.09(+0.42%)
Nov 28, 2016	21.91	22.14	21.77	21.86	26,135	-0.28(-1.25%)
Nov 25, 2016	21.72	22.18	21.72	22.14	6,700	+0.46(+2.13%)
Nov 23, 2016		21.68	21.68	21.68	0	+0.05(+0.21%)
Nov 22, 2016	21.40	21.68	21.15	21.63	41,020	+0.28(+1.30%)
Nov 21, 2016	21.03	21.40	20.39	21.35	102,924	+0.42(+1.98%)
Nov 18, 2016	20.62	21.03	20.59	20.94	54,341	+0.37(+1.79%)
Nov 17, 2016	19.97	20.89	19.97	20.57	88,734	+0.60(+3.00%)
Nov 16, 2016	19.88	20.29	19.79	19.97	72,501	+0.00(+0.00%)
Nov 15, 2016	19.46	20.16	19.46	19.97	127,205	+0.23(+1.17%)
Nov 14, 2016	19.37	19.88	19.16	19.74	170,356	+0.37(+1.90%)
Nov 11, 2016	18.63	19.69	17.57	19.37	118,049	+0.78(+4.22%)
Nov 10, 2016	18.31	18.63	17.25	18.59	73,312	+0.42(+2.28%)
Nov 09, 2016	17.53	18.17	17.43	18.17	41,616	+0.83(+4.79%)
Nov 08, 2016	17.62	17.62	17.30	17.34	24,540	-0.28(-1.57%)
Nov 07, 2016	17.34	17.62	17.25	17.62	28,538	+0.51(+2.96%)
Nov 04, 2016	17.34	17.43	17.11	17.11	17,816	-0.18(-1.07%)
Nov 03, 2016	17.25	17.34	17.07	17.30	14,984	+0.18(+1.08%)
Nov 02, 2016	17.43	17.43	16.93	17.11	17,834	-0.14(-0.80%)
Nov 01, 2016	17.25	17.43	17.11	17.25	25,559	+0.09(+0.54%)
Oct 31, 2016	17.25	17.43	17.07	17.16	23,698	-0.11(-0.64%)
Oct 28, 2016	17.26	17.43	16.81	17.27	10,103	-0.01(-0.05%)
Oct 27, 2016	16.83	17.41	16.83	17.28	23,358	+0.62(+3.71%)
Oct 26, 2016	16.74	16.81	16.66	16.66	15,335	-0.20(-1.20%)
Oct 25, 2016	16.79	16.88	16.71	16.86	14,283	+0.00(+0.00%)
Oct 24, 2016	16.79	16.86	16.72	16.86	7,217	+0.19(+1.16%)
Oct 21, 2016	16.62	16.68	16.60	16.67	26,409	-0.07(-0.44%)
Oct 20, 2016	16.92	16.98	16.65	16.74	16,442	-0.18(-1.04%)
Oct 19, 2016	16.77	17.04	16.71	16.92	16,869	+0.18(+1.10%)
Oct 18, 2016	16.66	16.95	16.66	16.73	8,469	+0.05(+0.28%)
Oct 17, 2016	16.61	16.75	16.61	16.69	15,118	+0.00(+0.00%)
Oct 14, 2016	16.91	16.91	16.68	16.69	14,084	-0.12(-0.71%)
Oct 13, 2016	16.95	16.95	16.78	16.81	9,770	-0.20(-1.19%)
Oct 12, 2016	17.06	17.24	16.95	17.01	24,670	-0.01(-0.05%)
Oct 11, 2016	17.23	17.23	17.02	17.02	11,234	-0.24(-1.39%)
Oct 10, 2016	17.20	17.43	17.15	17.26	18,505	+0.08(+0.48%)
Oct 07, 2016	17.03	17.25	17.01	17.18	19,388	+0.16(+0.92%)
Oct 06, 2016	17.01	17.07	16.93	17.02	13,838	-0.01(-0.05%)
Oct 05, 2016	17.05	17.07	17.01	17.03	15,016	+0.04(+0.22%)
Oct 04, 2016	16.85	17.06	16.85	16.99	11,365	+0.16(+0.93%)

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.