Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.84	23.84	23.84	0	-0.09(-0.38%)
Dec 29, 2016	24.22	24.52	23.63	23.93	64,213	-0.28(-1.16%)
Dec 28, 2016	24.42	24.61	24.08	24.21	61,068	-0.29(-1.18%)
Dec 27, 2016	24.04	24.53	23.71	24.50	67,426	+0.61(+2.55%)
Dec 23, 2016		23.89	23.89	23.89	0	-0.27(-1.12%)
Dec 22, 2016	24.56	24.56	23.93	24.16	145,032	-0.41(-1.67%)
Dec 21, 2016	25.58	25.58	24.52	24.57	81,318	-0.82(-3.23%)
Dec 20, 2016	25.20	25.74	25.10	25.39	371,155	+0.22(+0.87%)
Dec 19, 2016	24.77	25.55	24.51	25.17	324,074	+0.37(+1.49%)
Dec 16, 2016	24.85	25.00	24.49	24.80	251,677	+0.04(+0.16%)
Dec 15, 2016	25.02	25.21	24.56	24.76	153,671	-0.18(-0.72%)
Dec 14, 2016	25.54	25.74	24.91	24.94	182,458	-0.60(-2.35%)
Dec 13, 2016	25.78	26.19	24.98	25.54	166,594	-0.21(-0.82%)
Dec 12, 2016	25.27	25.78	24.95	25.75	159,594	+0.47(+1.86%)
Dec 09, 2016	25.53	25.77	25.22	25.28	128,762	-0.28(-1.10%)
Dec 08, 2016	24.51	25.66	24.40	25.56	153,574	+1.04(+4.24%)
Dec 07, 2016	24.08	24.54	24.03	24.52	128,468	+0.51(+2.12%)
Dec 06, 2016	23.94	24.14	23.72	24.01	96,543	+0.17(+0.71%)
Dec 05, 2016	23.24	23.90	23.09	23.84	169,238	+0.83(+3.61%)
Dec 02, 2016	23.04	23.31	22.97	23.01	91,964	-0.03(-0.13%)
Dec 01, 2016	22.85	23.31	22.66	23.04	136,053	+0.18(+0.79%)
Nov 30, 2016	23.04	23.06	22.17	22.86	263,721	-0.16(-0.70%)
Nov 29, 2016	22.69	23.16	22.61	23.02	195,411	+0.33(+1.45%)
Nov 28, 2016	22.50	22.71	20.31	22.69	104,938	+0.13(+0.58%)
Nov 25, 2016	22.46	22.72	22.34	22.56	44,758	+0.17(+0.76%)
Nov 23, 2016		22.39	22.39	22.39	0	+0.06(+0.27%)
Nov 22, 2016	21.90	22.44	21.48	22.33	130,866	+0.51(+2.34%)
Nov 21, 2016	21.55	21.95	21.49	21.82	102,318	+0.37(+1.72%)
Nov 18, 2016	21.34	21.73	21.20	21.45	177,887	+0.16(+0.75%)
Nov 17, 2016	21.35	21.75	21.09	21.29	150,204	-0.10(-0.47%)
Nov 16, 2016	21.64	21.93	19.52	21.39	152,815	-0.25(-1.16%)
Nov 15, 2016	21.32	21.71	20.74	21.64	240,589	+0.29(+1.36%)
Nov 14, 2016	20.91	21.57	20.83	21.35	175,530	+0.58(+2.79%)
Nov 11, 2016	20.73	21.24	20.46	20.77	261,038	-0.13(-0.62%)
Nov 10, 2016	21.05	21.60	20.65	20.90	224,974	+0.10(+0.48%)
Nov 09, 2016	20.09	20.88	18.65	20.80	279,498	+0.56(+2.77%)
Nov 08, 2016	19.36	20.98	19.36	20.24	519,224	+1.69(+9.11%)
Nov 07, 2016	18.41	18.95	17.40	18.55	219,348	+0.52(+2.88%)
Nov 04, 2016	19.26	19.38	17.68	18.03	341,844	-1.47(-7.54%)
Nov 03, 2016	19.44	19.74	19.12	19.50	136,395	+0.19(+0.98%)
Nov 02, 2016	19.43	19.77	19.26	19.31	94,891	-0.18(-0.92%)
Nov 01, 2016	20.04	20.42	19.40	19.49	180,018	-0.63(-3.13%)
Oct 31, 2016	20.00	20.30	19.92	20.12	99,167	+0.18(+0.90%)
Oct 28, 2016	20.27	20.47	19.87	19.94	238,545	-0.43(-2.11%)
Oct 27, 2016	20.65	20.68	20.19	20.37	88,079	-0.20(-0.97%)
Oct 26, 2016	20.84	21.14	20.54	20.57	73,105	-0.42(-2.00%)
Oct 25, 2016	21.22	21.39	20.82	20.99	78,027	-0.29(-1.36%)
Oct 24, 2016	20.75	21.30	20.74	21.28	128,885	+0.72(+3.50%)
Oct 21, 2016	20.34	20.64	20.31	20.56	50,459	+0.03(+0.15%)
Oct 20, 2016	20.58	20.76	20.25	20.53	53,779	-0.12(-0.58%)
Oct 19, 2016	20.39	20.85	20.14	20.65	108,052	+0.33(+1.62%)
Oct 18, 2016	20.43	20.57	20.26	20.32	59,675	+0.20(+0.99%)
Oct 17, 2016	20.20	20.27	19.96	20.12	81,166	-0.12(-0.59%)
Oct 14, 2016	20.32	20.55	20.16	20.24	83,575	-0.05(-0.25%)
Oct 13, 2016	20.46	20.50	20.13	20.29	78,713	-0.36(-1.74%)
Oct 12, 2016	20.68	20.70	20.49	20.65	56,158	+0.05(+0.24%)
Oct 11, 2016	21.04	21.16	20.49	20.60	67,132	-0.55(-2.60%)
Oct 10, 2016	21.16	21.40	21.13	21.15	66,271	+0.17(+0.81%)
Oct 07, 2016	21.31	21.36	20.96	20.98	114,974	-0.25(-1.18%)
Oct 06, 2016	21.29	21.55	20.98	21.23	152,105	-0.20(-0.93%)
Oct 05, 2016	20.80	21.73	20.73	21.43	142,256	+0.60(+2.88%)
Oct 04, 2016	20.55	20.96	20.55	20.83	156,285	+0.30(+1.46%)

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.