Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.50	22.50	22.50	0	-0.10(-0.44%)
Dec 29, 2016	22.74	22.95	22.42	22.60	5,208,641	-0.15(-0.66%)
Dec 28, 2016	23.09	23.20	22.70	22.75	4,641,316	-0.34(-1.48%)
Dec 27, 2016	23.44	23.48	23.06	23.09	4,627,491	-0.33(-1.42%)
Dec 23, 2016		23.42	23.42	23.42	0	+0.12(+0.54%)
Dec 22, 2016	23.65	23.70	23.24	23.30	5,131,397	-0.42(-1.79%)
Dec 21, 2016	23.94	24.02	23.62	23.72	3,899,610	-0.34(-1.42%)
Dec 20, 2016	24.20	24.50	23.95	24.06	5,163,659	-0.14(-0.58%)
Dec 19, 2016	24.07	24.25	23.93	24.20	4,087,063	+0.09(+0.38%)
Dec 16, 2016	24.65	24.72	24.07	24.11	25,752,250	-0.22(-0.89%)
Dec 15, 2016	24.22	24.70	24.18	24.33	5,827,783	+0.11(+0.45%)
Dec 14, 2016	24.25	24.70	24.10	24.22	4,277,166	-0.19(-0.78%)
Dec 13, 2016	24.45	24.60	24.14	24.41	4,482,116	+0.03(+0.14%)
Dec 12, 2016	24.55	24.55	23.76	24.38	7,574,614	-0.19(-0.78%)
Dec 09, 2016	24.80	25.18	24.54	24.57	14,426,644	-0.24(-0.97%)
Dec 08, 2016	23.85	24.93	23.75	24.81	14,326,967	+1.03(+4.34%)
Dec 07, 2016	22.16	23.93	22.14	23.78	16,100,476	+1.68(+7.61%)
Dec 06, 2016	22.15	22.17	21.81	22.10	4,608,929	+0.12(+0.57%)
Dec 05, 2016	21.60	22.06	21.49	21.97	3,598,838	+0.45(+2.09%)
Dec 02, 2016	21.67	21.75	21.28	21.52	4,123,987	-0.24(-1.11%)
Dec 01, 2016	21.62	21.96	21.39	21.77	5,796,414	+0.34(+1.59%)
Nov 30, 2016	21.81	22.04	21.40	21.42	4,054,421	-0.21(-0.96%)
Nov 29, 2016	21.51	21.78	21.37	21.63	3,098,396	+0.15(+0.70%)
Nov 28, 2016	21.97	22.09	21.44	21.48	5,201,021	-0.62(-2.79%)
Nov 25, 2016	21.68	22.19	21.64	22.10	2,367,294	+0.43(+2.00%)
Nov 23, 2016		21.67	21.67	21.67	0	-0.38(-1.74%)
Nov 22, 2016	22.02	22.16	21.92	22.05	3,813,086	+0.12(+0.53%)
Nov 21, 2016	22.26	22.36	21.73	21.93	6,263,354	-0.21(-0.94%)
Nov 18, 2016	21.64	22.15	21.48	22.14	6,070,146	+0.58(+2.70%)
Nov 17, 2016	21.29	21.74	21.17	21.56	4,421,212	+0.28(+1.33%)
Nov 16, 2016	21.48	21.61	21.05	21.27	5,213,662	-0.28(-1.31%)
Nov 15, 2016	21.15	21.64	20.97	21.56	7,299,097	+0.52(+2.49%)
Nov 14, 2016	20.39	21.07	20.35	21.03	9,283,278	+0.89(+4.42%)
Nov 11, 2016	20.47	20.52	20.06	20.14	8,531,322	-0.27(-1.35%)
Nov 10, 2016	19.97	20.51	19.74	20.42	11,976,410	+0.70(+3.55%)
Nov 09, 2016	19.96	20.04	19.42	19.72	11,124,749	-0.29(-1.46%)
Nov 08, 2016	19.84	20.04	19.57	20.01	4,654,599	+0.15(+0.75%)
Nov 07, 2016	19.98	20.13	19.70	19.86	4,484,578	+0.27(+1.36%)
Nov 04, 2016	19.73	20.06	19.57	19.59	3,759,922	-0.25(-1.26%)
Nov 03, 2016	19.98	20.12	19.73	19.84	4,171,614	-0.43(-2.14%)
Nov 02, 2016	20.64	20.70	20.25	20.28	4,853,763	-0.47(-2.25%)
Nov 01, 2016	20.93	21.35	20.64	20.74	3,968,580	-0.09(-0.44%)
Oct 31, 2016	21.27	21.46	20.82	20.83	3,210,415	-0.39(-1.84%)
Oct 28, 2016	21.21	21.58	21.10	21.22	4,662,232	+0.13(+0.63%)
Oct 27, 2016	21.64	21.89	20.94	21.09	8,248,377	-0.03(-0.16%)
Oct 26, 2016	20.89	21.19	20.76	21.12	6,555,575	+0.28(+1.36%)
Oct 25, 2016	20.64	21.02	20.56	20.84	5,147,543	+0.21(+1.01%)
Oct 24, 2016	20.43	20.85	20.32	20.63	5,894,572	+0.60(+2.99%)
Oct 21, 2016	19.58	20.07	19.48	20.03	5,356,239	+0.37(+1.91%)
Oct 20, 2016	19.77	19.79	19.53	19.66	3,552,820	-0.07(-0.38%)
Oct 19, 2016	19.77	20.02	19.65	19.73	5,983,293	+0.08(+0.42%)
Oct 18, 2016	19.81	19.81	19.46	19.65	4,288,096	+0.07(+0.38%)
Oct 17, 2016	19.75	19.75	19.43	19.58	4,357,515	-0.13(-0.68%)
Oct 14, 2016	19.94	20.13	19.68	19.71	4,699,924	-0.13(-0.67%)
Oct 13, 2016	19.98	19.99	19.76	19.84	6,484,963	-0.27(-1.32%)
Oct 12, 2016	20.24	20.31	20.00	20.11	4,386,487	-0.12(-0.58%)
Oct 11, 2016	20.49	20.52	19.99	20.23	4,982,744	-0.30(-1.46%)
Oct 10, 2016	20.63	20.71	20.41	20.53	2,480,602	-0.02(-0.08%)
Oct 07, 2016	20.63	20.63	20.35	20.54	3,062,177	-0.09(-0.44%)
Oct 06, 2016	20.92	20.92	20.52	20.63	3,800,144	-0.29(-1.39%)
Oct 05, 2016	21.02	21.11	20.79	20.92	4,958,852	+0.04(+0.20%)
Oct 04, 2016	21.05	21.11	20.71	20.88	4,414,195	-0.08(-0.40%)

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.