Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.59	23.59	23.59	0	+0.39(+1.69%)
Dec 29, 2016	22.90	23.40	22.63	23.20	30,655	+0.09(+0.37%)
Dec 28, 2016	22.82	23.39	22.79	23.12	26,001	+0.38(+1.66%)
Dec 27, 2016	22.30	22.82	22.24	22.74	27,751	+0.36(+1.63%)
Dec 23, 2016		22.38	22.38	22.38	0	-0.11(-0.51%)
Dec 22, 2016	22.43	22.81	22.25	22.49	27,608	-0.06(-0.28%)
Dec 21, 2016	22.48	22.80	22.14	22.55	24,537	+0.10(+0.44%)
Dec 20, 2016	22.36	22.79	22.30	22.45	31,825	+0.21(+0.96%)
Dec 19, 2016	22.23	22.66	22.08	22.24	25,859	-0.11(-0.51%)
Dec 16, 2016	21.76	22.38	21.68	22.35	153,048	+0.61(+2.79%)
Dec 15, 2016	21.38	21.95	21.26	21.75	39,564	+0.38(+1.80%)
Dec 14, 2016	21.67	21.74	21.07	21.36	19,599	-0.40(-1.83%)
Dec 13, 2016	22.16	22.16	21.46	21.76	37,875	-0.21(-0.97%)
Dec 12, 2016	22.24	22.24	21.43	21.98	32,511	-0.24(-1.06%)
Dec 09, 2016	21.73	22.50	21.40	22.21	37,075	+0.58(+2.70%)
Dec 08, 2016	21.28	21.78	21.28	21.63	48,659	+0.24(+1.10%)
Dec 07, 2016	21.03	21.56	20.96	21.39	39,885	+0.16(+0.74%)
Dec 06, 2016	21.24	21.48	21.13	21.23	38,009	-0.01(-0.03%)
Dec 05, 2016	21.05	21.48	20.96	21.24	28,909	+0.37(+1.78%)
Dec 02, 2016	20.99	21.10	20.70	20.87	10,713	-0.05(-0.24%)
Dec 01, 2016	20.66	21.12	20.66	20.92	20,158	+0.24(+1.14%)
Nov 30, 2016	20.99	21.36	20.59	20.69	22,435	-0.22(-1.06%)
Nov 29, 2016	20.67	21.02	20.46	20.91	19,937	+0.26(+1.28%)
Nov 28, 2016	20.95	21.03	20.43	20.64	39,865	-0.38(-1.83%)
Nov 25, 2016	20.95	21.03	20.46	21.03	5,866	+0.22(+1.06%)
Nov 23, 2016		20.81	20.81	20.81	0	+0.02(+0.10%)
Nov 22, 2016	20.02	21.06	19.82	20.79	28,501	+0.71(+3.55%)
Nov 21, 2016	19.87	20.21	19.41	20.07	24,885	+0.19(+0.97%)
Nov 18, 2016	19.67	19.94	18.75	19.88	17,258	+0.20(+1.01%)
Nov 17, 2016	19.38	19.86	18.58	19.68	21,673	+0.39(+2.03%)
Nov 16, 2016	19.30	20.08	18.96	19.29	17,724	-0.03(-0.15%)
Nov 15, 2016	19.62	19.62	18.88	19.32	29,556	-0.56(-2.80%)
Nov 14, 2016	19.94	19.95	17.82	19.87	34,530	-0.21(-1.06%)
Nov 11, 2016	18.18	20.25	18.04	20.09	57,535	+1.81(+9.91%)
Nov 10, 2016	18.00	18.31	17.11	18.28	33,707	+0.47(+2.64%)
Nov 09, 2016	16.93	17.82	16.30	17.81	38,909	+0.94(+5.58%)
Nov 08, 2016	17.05	17.08	16.83	16.87	13,107	-0.26(-1.50%)
Nov 07, 2016	17.13	17.15	16.89	17.12	14,092	+0.30(+1.78%)
Nov 04, 2016	17.03	17.14	16.82	16.82	10,743	+0.08(+0.47%)
Nov 03, 2016	16.72	16.94	16.70	16.74	9,263	-0.06(-0.34%)
Nov 02, 2016	16.74	16.99	16.68	16.80	9,263	+0.16(+0.99%)
Nov 01, 2016	16.93	16.93	16.64	16.64	14,061	-0.24(-1.39%)
Oct 31, 2016	17.01	17.01	16.80	16.87	14,560	-0.13(-0.75%)
Oct 28, 2016	17.03	17.15	16.62	17.00	12,426	+0.08(+0.46%)
Oct 27, 2016	16.91	17.00	16.70	16.92	11,841	-0.11(-0.67%)
Oct 26, 2016	17.06	17.09	16.86	17.04	7,793	+0.00(+0.00%)
Oct 25, 2016	17.08	17.15	17.01	17.04	16,779	-0.02(-0.13%)
Oct 24, 2016	16.82	17.14	16.82	17.06	6,089	+0.36(+2.13%)
Oct 21, 2016	16.45	16.96	16.45	16.70	6,349	+0.04(+0.26%)
Oct 20, 2016	17.02	17.02	16.56	16.66	4,228	+0.15(+0.91%)
Oct 19, 2016	16.97	16.98	16.25	16.51	17,423	+0.12(+0.74%)
Oct 18, 2016	16.42	16.42	16.24	16.39	8,385	+0.01(+0.09%)
Oct 17, 2016	16.17	16.57	16.17	16.37	7,802	+0.20(+1.23%)
Oct 14, 2016	16.19	16.28	16.17	16.17	7,132	+0.00(+0.00%)
Oct 13, 2016	16.12	16.22	16.06	16.17	19,618	-0.01(-0.09%)
Oct 12, 2016	16.24	16.24	16.18	16.19	4,059	-0.02(-0.13%)
Oct 11, 2016	16.37	16.54	16.20	16.21	9,013	-0.17(-1.04%)
Oct 10, 2016	16.06	16.59	16.06	16.38	12,513	+0.07(+0.44%)
Oct 07, 2016	16.26	16.39	16.10	16.31	13,017	+0.10(+0.62%)
Oct 06, 2016	16.36	16.44	16.11	16.21	9,716	-0.13(-0.79%)
Oct 05, 2016	16.44	16.47	16.20	16.34	10,351	-0.02(-0.13%)
Oct 04, 2016	16.70	16.93	16.28	16.36	18,137	-0.23(-1.38%)

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.