Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.91	20.91	20.91	0	-0.14(-0.67%)
Dec 29, 2016	21.48	21.57	20.77	21.05	12,714	-0.09(-0.44%)
Dec 28, 2016	21.81	21.81	20.58	21.15	16,356	-0.66(-3.02%)
Dec 27, 2016	21.34	21.99	21.24	21.81	9,321	+0.61(+2.88%)
Dec 23, 2016		21.19	21.19	21.19	0	-0.28(-1.31%)
Dec 22, 2016	21.76	21.85	21.38	21.48	11,817	-0.38(-1.72%)
Dec 21, 2016	21.85	22.04	21.66	21.85	12,232	+0.09(+0.43%)
Dec 20, 2016	21.62	21.85	21.03	21.76	25,713	+0.19(+0.87%)
Dec 19, 2016	21.66	21.85	21.43	21.57	24,747	-0.05(-0.22%)
Dec 16, 2016	21.90	22.21	21.62	21.62	100,141	-0.28(-1.29%)
Dec 15, 2016	21.62	22.09	21.34	21.90	28,279	+0.42(+1.97%)
Dec 14, 2016	21.43	21.69	20.73	21.48	19,804	-0.05(-0.22%)
Dec 13, 2016	21.05	21.81	21.01	21.52	21,188	+0.19(+0.88%)
Dec 12, 2016	21.34	21.57	21.10	21.34	12,807	-0.05(-0.22%)
Dec 09, 2016	21.24	21.90	21.24	21.38	18,337	+0.00(+0.00%)
Dec 08, 2016	18.94	21.67	18.94	21.38	35,289	+0.42(+2.02%)
Dec 07, 2016	21.12	21.48	20.91	20.96	22,295	-0.28(-1.33%)
Dec 06, 2016	20.21	21.29	19.97	21.24	46,226	+1.46(+7.36%)
Dec 05, 2016	19.46	19.88	19.46	19.79	15,154	+0.35(+1.79%)
Dec 02, 2016	19.76	19.76	19.30	19.44	12,787	-0.33(-1.65%)
Dec 01, 2016	20.42	20.93	19.53	19.76	28,463	-0.61(-2.97%)
Nov 30, 2016	20.84	21.30	20.32	20.37	17,320	-0.37(-1.80%)
Nov 29, 2016	20.60	20.98	20.32	20.74	18,638	+0.28(+1.37%)
Nov 28, 2016	20.42	20.56	19.58	20.46	19,771	-0.14(-0.68%)
Nov 25, 2016	20.28	20.65	20.28	20.60	5,577	+0.05(+0.23%)
Nov 23, 2016		20.56	20.56	20.56	0	+0.05(+0.23%)
Nov 22, 2016	20.46	21.21	20.23	20.51	17,069	+0.00(+0.00%)
Nov 21, 2016	20.56	20.60	20.42	20.51	12,690	+0.00(+0.00%)
Nov 18, 2016	20.65	20.65	20.04	20.51	21,939	+0.00(+0.00%)
Nov 17, 2016	20.56	20.79	20.51	20.51	26,050	+0.00(+0.00%)
Nov 16, 2016	20.32	20.63	20.32	20.51	21,368	+0.00(+0.00%)
Nov 15, 2016	20.51	20.77	20.00	20.51	17,943	-0.28(-1.35%)
Nov 14, 2016	21.07	21.67	20.70	20.79	21,573	-0.19(-0.89%)
Nov 11, 2016	20.28	20.98	19.39	20.98	84,277	+0.79(+3.93%)
Nov 10, 2016	20.04	20.42	19.34	20.18	40,426	+0.19(+0.93%)
Nov 09, 2016	18.64	20.00	17.43	20.00	25,595	+0.28(+1.42%)
Nov 08, 2016	20.14	20.28	19.58	19.72	23,429	-0.28(-1.40%)
Nov 07, 2016	20.23	20.23	19.72	20.00	32,768	+0.09(+0.47%)
Nov 04, 2016	19.48	20.04	19.48	19.90	21,949	+0.37(+1.91%)
Nov 03, 2016	18.92	19.81	18.55	19.53	44,263	+0.75(+3.97%)
Nov 02, 2016	18.55	18.97	18.37	18.78	34,056	+0.33(+1.77%)
Nov 01, 2016	18.46	19.06	17.18	18.46	13,227	+0.14(+0.76%)
Oct 31, 2016	18.60	18.78	18.13	18.32	21,884	-0.33(-1.75%)
Oct 28, 2016	18.60	19.30	18.51	18.64	11,312	+0.09(+0.50%)
Oct 27, 2016	19.02	19.02	18.13	18.55	13,763	-0.37(-1.97%)
Oct 26, 2016	19.20	19.58	18.78	18.92	10,161	-0.42(-2.17%)
Oct 25, 2016	19.34	19.44	18.83	19.34	23,174	-0.28(-1.42%)
Oct 24, 2016	19.09	19.62	19.02	19.62	10,425	+0.65(+3.44%)
Oct 21, 2016	18.83	19.02	18.69	18.97	9,703	+0.14(+0.74%)
Oct 20, 2016	18.88	19.06	18.78	18.83	16,454	-0.05(-0.25%)
Oct 19, 2016	18.88	18.92	18.76	18.88	4,285	+0.09(+0.50%)
Oct 18, 2016	18.92	19.02	18.74	18.78	4,729	+0.00(+0.00%)
Oct 17, 2016	18.78	19.06	18.64	18.78	22,934	-0.06(-0.30%)
Oct 14, 2016	18.66	19.29	18.65	18.84	26,264	+0.18(+0.95%)
Oct 13, 2016	18.50	18.81	18.25	18.66	17,759	+0.05(+0.25%)
Oct 12, 2016	18.68	18.90	18.55	18.62	14,790	-0.07(-0.40%)
Oct 11, 2016	18.92	19.02	18.64	18.69	28,193	-0.23(-1.23%)
Oct 10, 2016	19.02	19.34	18.83	18.92	19,876	+0.06(+0.30%)
Oct 07, 2016	19.20	19.34	18.85	18.87	36,551	-0.30(-1.56%)
Oct 06, 2016	19.14	19.39	19.05	19.17	22,267	-0.03(-0.15%)
Oct 05, 2016	18.83	19.60	18.83	19.19	22,282	-0.01(-0.05%)
Oct 04, 2016	19.08	19.34	19.00	19.20	14,200	+0.13(+0.68%)

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.