Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.76	19.76	19.76	0	-0.23(-1.14%)
Dec 29, 2016	19.99	20.11	19.93	19.99	1,441,849	-0.02(-0.09%)
Dec 28, 2016	20.00	20.01	19.88	20.01	1,961,725	+0.05(+0.24%)
Dec 27, 2016	19.71	19.98	19.69	19.96	2,001,328	+0.20(+1.01%)
Dec 23, 2016		19.76	19.76	19.76	0	+0.01(+0.05%)
Dec 22, 2016	19.73	19.92	19.50	19.75	3,796,461	-0.20(-1.00%)
Dec 21, 2016	19.79	20.11	19.74	19.95	2,947,594	+0.17(+0.86%)
Dec 20, 2016	19.39	19.90	19.39	19.78	3,457,199	+0.26(+1.36%)
Dec 19, 2016	19.23	19.55	19.05	19.52	2,853,500	+0.37(+1.93%)
Dec 16, 2016	19.45	19.58	19.09	19.15	1,480,488	-0.29(-1.51%)
Dec 15, 2016	19.23	19.58	19.11	19.44	2,050,981	+0.11(+0.59%)
Dec 14, 2016	19.62	19.67	19.23	19.33	2,959,979	-0.29(-1.49%)
Dec 13, 2016	19.69	19.76	19.46	19.62	2,531,356	+0.04(+0.19%)
Dec 12, 2016	19.64	19.68	19.48	19.58	2,113,803	-0.04(-0.19%)
Dec 09, 2016	19.49	19.78	19.39	19.62	2,480,070	+0.09(+0.44%)
Dec 08, 2016	19.55	19.65	19.36	19.54	2,370,522	-0.05(-0.24%)
Dec 07, 2016	19.35	19.68	19.09	19.58	3,829,126	+0.36(+1.87%)
Dec 06, 2016	19.03	19.36	18.79	19.23	4,735,590	+0.41(+2.16%)
Dec 05, 2016	18.93	19.09	18.80	18.82	3,496,535	-0.10(-0.55%)
Dec 02, 2016	19.15	19.41	18.83	18.92	4,641,647	-0.24(-1.23%)
Dec 01, 2016	19.59	19.63	19.05	19.16	4,661,163	-0.49(-2.50%)
Nov 30, 2016	19.79	19.91	19.44	19.65	5,691,081	-0.16(-0.81%)
Nov 29, 2016	19.44	19.90	19.42	19.81	5,321,863	+0.29(+1.50%)
Nov 28, 2016	19.31	19.69	19.17	19.52	2,862,184	+0.06(+0.29%)
Nov 25, 2016	19.21	19.50	19.21	19.46	1,668,754	+0.19(+0.98%)
Nov 23, 2016		19.27	19.27	19.27	0	-0.29(-1.50%)
Nov 22, 2016	20.39	20.39	19.56	19.57	5,990,215	-0.63(-3.14%)
Nov 21, 2016	20.33	20.43	19.98	20.20	2,575,487	+0.06(+0.28%)
Nov 18, 2016	20.99	20.99	20.10	20.14	5,413,486	-0.85(-4.06%)
Nov 17, 2016	21.52	21.67	20.95	20.99	2,817,769	-0.49(-2.29%)
Nov 16, 2016	21.42	21.55	21.36	21.49	4,388,292	+0.00(+0.00%)
Nov 15, 2016	21.69	21.92	21.46	21.49	2,974,439	+0.01(+0.04%)
Nov 14, 2016	21.16	21.60	21.03	21.48	2,898,745	+0.32(+1.52%)
Nov 11, 2016	20.99	21.25	20.61	21.16	3,355,175	-0.14(-0.67%)
Nov 10, 2016	21.41	21.79	21.08	21.30	5,026,766	-0.93(-4.17%)
Nov 09, 2016	22.63	22.70	21.36	22.22	6,594,562	-1.90(-7.88%)
Nov 08, 2016	24.13	24.33	24.00	24.13	3,877,330	-0.01(-0.04%)
Nov 07, 2016	23.65	24.16	23.51	24.14	3,014,170	+1.21(+5.28%)
Nov 04, 2016	22.92	23.14	22.45	22.92	2,832,593	+0.06(+0.25%)
Nov 03, 2016	22.87	23.13	22.76	22.87	3,163,583	+0.14(+0.62%)
Nov 02, 2016	23.01	23.14	22.66	22.73	2,020,519	-0.29(-1.27%)
Nov 01, 2016	23.36	23.36	22.98	23.02	3,800,982	-0.19(-0.82%)
Oct 31, 2016	23.37	23.43	23.11	23.21	1,601,655	-0.07(-0.28%)
Oct 28, 2016	23.85	23.90	22.52	23.27	4,087,587	-0.65(-2.73%)
Oct 27, 2016	24.19	24.19	23.83	23.93	1,727,416	-0.09(-0.39%)
Oct 26, 2016	24.28	24.29	23.74	24.02	1,422,394	-0.32(-1.32%)
Oct 25, 2016	24.39	24.60	24.25	24.34	1,491,872	+0.08(+0.31%)
Oct 24, 2016	24.80	24.95	24.27	24.27	1,655,255	-0.38(-1.54%)
Oct 21, 2016	24.46	24.91	24.40	24.65	2,093,989	+0.03(+0.12%)
Oct 20, 2016	24.69	25.04	24.59	24.62	2,004,765	-0.26(-1.03%)
Oct 19, 2016	24.55	25.00	24.39	24.87	2,203,932	+0.36(+1.47%)
Oct 18, 2016	24.58	24.70	24.40	24.51	1,638,935	+0.44(+1.85%)
Oct 17, 2016	24.00	24.22	23.87	24.07	2,144,504	+0.10(+0.43%)
Oct 14, 2016	24.20	24.23	23.70	23.97	1,823,995	+0.01(+0.04%)
Oct 13, 2016	24.18	24.20	23.83	23.96	2,374,490	-0.49(-2.01%)
Oct 12, 2016	24.66	24.75	24.35	24.45	3,510,596	-0.28(-1.15%)
Oct 11, 2016	25.03	25.03	24.66	24.73	2,135,717	-0.47(-1.88%)
Oct 10, 2016	24.71	25.43	24.55	25.20	1,751,749	+0.71(+2.90%)
Oct 07, 2016	24.48	24.50	24.07	24.50	1,319,211	+0.09(+0.35%)
Oct 06, 2016	24.62	24.70	24.38	24.41	1,395,616	-0.40(-1.60%)
Oct 05, 2016	24.73	24.92	24.56	24.81	1,221,593	+0.24(+0.96%)
Oct 04, 2016	24.73	25.02	24.54	24.57	2,438,945	-0.19(-0.76%)

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.