Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.83	23.83	23.83	0	-0.67(-2.72%)
Dec 29, 2016	22.81	24.68	22.80	24.49	723,152	+1.69(+7.43%)
Dec 28, 2016	22.42	22.85	22.32	22.80	194,356	+0.24(+1.07%)
Dec 27, 2016	22.15	22.62	22.06	22.56	203,920	+0.27(+1.22%)
Dec 23, 2016		22.28	22.28	22.28	0	+0.61(+2.81%)
Dec 22, 2016	20.64	21.72	20.59	21.67	292,505	+1.07(+5.18%)
Dec 21, 2016	20.01	20.79	19.80	20.61	319,699	+0.53(+2.64%)
Dec 20, 2016	19.90	20.14	19.45	20.08	380,492	+0.19(+0.97%)
Dec 19, 2016	19.23	19.95	18.72	19.88	380,131	+0.75(+3.90%)
Dec 16, 2016	18.54	19.25	18.22	19.14	1,163,872	+0.57(+3.07%)
Dec 15, 2016	18.08	19.21	18.08	18.57	333,351	+0.35(+1.94%)
Dec 14, 2016	18.46	18.73	18.06	18.21	277,173	-0.35(-1.90%)
Dec 13, 2016	18.78	19.26	18.47	18.57	404,530	-0.10(-0.52%)
Dec 12, 2016	19.85	19.97	18.58	18.66	443,739	-1.31(-6.55%)
Dec 09, 2016	19.97	20.05	19.78	19.97	301,027	+0.17(+0.85%)
Dec 08, 2016	19.27	20.18	19.21	19.80	447,785	+0.49(+2.53%)
Dec 07, 2016	18.19	19.79	18.06	19.31	546,846	+1.12(+6.18%)
Dec 06, 2016	17.46	19.11	17.35	18.19	594,418	+0.81(+4.66%)
Dec 05, 2016	16.42	17.71	16.37	17.38	318,942	+0.96(+5.87%)
Dec 02, 2016	16.55	16.96	16.30	16.42	438,744	-0.22(-1.30%)
Dec 01, 2016	16.44	16.82	16.16	16.63	748,597	+0.06(+0.39%)
Nov 30, 2016	16.46	17.21	16.25	16.57	327,476	+0.13(+0.78%)
Nov 29, 2016	16.06	16.61	15.96	16.44	685,296	+0.37(+2.30%)
Nov 28, 2016	17.09	17.31	15.88	16.07	395,161	-1.10(-6.41%)
Nov 25, 2016	17.04	17.57	16.84	17.17	194,265	+0.17(+0.99%)
Nov 23, 2016		17.00	17.00	17.00	0	+0.11(+0.67%)
Nov 22, 2016	16.83	17.05	16.66	16.89	326,649	+0.10(+0.57%)
Nov 21, 2016	16.69	16.94	16.60	16.79	449,921	+0.18(+1.06%)
Nov 18, 2016	16.86	16.91	16.20	16.62	339,660	-0.10(-0.62%)
Nov 17, 2016	15.77	17.27	15.60	16.72	652,104	+0.95(+6.00%)
Nov 16, 2016	15.36	15.85	15.08	15.77	328,394	+0.36(+2.34%)
Nov 15, 2016	13.91	15.45	13.81	15.41	671,711	+1.32(+9.40%)
Nov 14, 2016	14.08	14.43	13.65	14.09	546,732	+0.08(+0.57%)
Nov 11, 2016	15.12	15.22	13.91	14.01	1,222,028	-1.13(-7.48%)
Nov 10, 2016	17.69	18.00	14.80	15.14	1,701,517	-2.60(-14.67%)
Nov 09, 2016	17.89	18.06	17.22	17.74	454,917	-0.47(-2.56%)
Nov 08, 2016	18.12	18.44	17.65	18.21	387,474	-0.12(-0.65%)
Nov 07, 2016	18.80	19.08	18.13	18.33	318,226	-0.44(-2.36%)
Nov 04, 2016	18.23	18.99	18.07	18.77	594,080	+0.40(+2.15%)
Nov 03, 2016	18.59	18.80	18.31	18.38	340,350	-0.37(-1.98%)
Nov 02, 2016	18.90	19.06	18.52	18.75	322,687	-0.31(-1.62%)
Nov 01, 2016	19.09	19.49	18.94	19.06	370,020	-0.13(-0.66%)
Oct 31, 2016	19.79	19.86	19.13	19.18	415,026	-0.76(-3.81%)
Oct 28, 2016	19.68	20.37	19.30	19.94	969,121	+0.08(+0.40%)
Oct 27, 2016	20.34	20.57	19.56	19.86	684,679	-0.57(-2.79%)
Oct 26, 2016	19.52	20.67	19.52	20.43	548,637	+0.74(+3.78%)
Oct 25, 2016	19.51	20.07	19.46	19.69	614,375	-0.02(-0.12%)
Oct 24, 2016	19.43	19.78	19.08	19.71	210,714	+0.13(+0.65%)
Oct 21, 2016	19.19	19.63	18.90	19.59	302,642	+0.44(+2.32%)
Oct 20, 2016	19.23	19.62	18.86	19.14	501,022	-0.54(-2.73%)
Oct 19, 2016	20.07	20.78	19.59	19.68	546,118	-0.71(-3.49%)
Oct 18, 2016	19.59	20.65	19.27	20.39	600,792	+0.83(+4.25%)
Oct 17, 2016	18.80	19.77	18.61	19.56	792,350	+0.69(+3.65%)
Oct 14, 2016	18.76	18.94	18.48	18.87	520,924	+0.12(+0.63%)
Oct 13, 2016	18.71	19.18	18.50	18.76	1,101,687	-0.32(-1.70%)
Oct 12, 2016	19.78	20.32	18.87	19.08	1,589,316	-0.60(-3.06%)
Oct 11, 2016	19.27	19.97	18.79	19.68	2,308,938	+0.25(+1.30%)
Oct 10, 2016	18.74	20.03	18.74	19.43	918,872	+0.44(+2.29%)
Oct 07, 2016	21.13	21.21	18.95	18.99	1,391,578	-2.29(-10.75%)
Oct 06, 2016	21.16	21.95	20.58	21.28	1,603,422	-0.15(-0.70%)
Oct 05, 2016	22.45	22.57	21.03	21.43	1,130,013	-1.33(-5.84%)
Oct 04, 2016	22.40	24.30	22.26	22.76	2,253,317	+0.12(+0.52%)

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.