Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.70	17.70	17.70	0	-0.80(-4.32%)
Dec 29, 2016	19.00	19.45	17.30	18.50	368,825	-0.40(-2.12%)
Dec 28, 2016	19.45	19.90	18.80	18.90	92,905	-0.60(-3.08%)
Dec 27, 2016	19.60	20.20	19.45	19.50	68,502	-0.20(-1.02%)
Dec 23, 2016		19.70	19.70	19.70	0	+0.70(+3.68%)
Dec 22, 2016	19.20	19.20	18.60	19.00	138,826	-0.20(-1.04%)
Dec 21, 2016	19.80	20.00	18.80	19.20	306,076	-0.75(-3.76%)
Dec 20, 2016	20.60	20.65	19.75	19.95	178,055	-0.40(-1.97%)
Dec 19, 2016	20.70	21.60	20.25	20.35	284,676	-0.30(-1.45%)
Dec 16, 2016	20.20	20.95	20.20	20.65	151,683	+0.50(+2.48%)
Dec 15, 2016	20.15	20.50	19.90	20.15	97,555	-0.10(-0.49%)
Dec 14, 2016	19.95	20.30	19.90	20.25	79,049	+0.15(+0.75%)
Dec 13, 2016	20.45	20.75	20.00	20.10	66,144	-0.25(-1.23%)
Dec 12, 2016	20.30	20.51	20.10	20.35	72,893	-0.10(-0.49%)
Dec 09, 2016	20.25	20.75	19.90	20.45	76,919	+0.40(+2.00%)
Dec 08, 2016	19.70	20.15	19.15	20.05	67,061	+0.30(+1.52%)
Dec 07, 2016	19.60	20.30	19.10	19.75	177,729	-0.10(-0.50%)
Dec 06, 2016	19.80	20.45	19.66	19.85	193,277	+0.10(+0.51%)
Dec 05, 2016	19.65	20.10	19.45	19.75	143,714	+0.30(+1.54%)
Dec 02, 2016	19.65	20.34	19.40	19.45	158,211	-0.15(-0.77%)
Dec 01, 2016	20.60	21.05	19.45	19.60	254,914	-0.95(-4.62%)
Nov 30, 2016	21.30	21.30	20.25	20.55	277,397	-0.95(-4.42%)
Nov 29, 2016	22.20	22.50	21.45	21.50	122,249	-0.55(-2.49%)
Nov 28, 2016	24.50	24.50	21.85	22.05	214,761	-2.25(-9.26%)
Nov 25, 2016	24.15	24.35	23.95	24.30	29,824	+0.30(+1.25%)
Nov 23, 2016		24.00	24.00	24.00	0	+1.05(+4.58%)
Nov 22, 2016	22.80	23.10	22.60	22.95	110,462	+0.20(+0.88%)
Nov 21, 2016	22.90	23.10	21.77	22.75	222,352	+0.10(+0.44%)
Nov 18, 2016	22.65	23.30	22.25	22.65	135,031	+0.15(+0.67%)
Nov 17, 2016	22.45	22.65	22.20	22.50	94,210	+0.05(+0.22%)
Nov 16, 2016	22.35	23.10	22.15	22.45	108,254	+0.10(+0.45%)
Nov 15, 2016	22.10	22.50	21.80	22.35	50,507	+0.10(+0.45%)
Nov 14, 2016	22.45	22.65	21.75	22.25	121,498	+0.00(+0.00%)
Nov 11, 2016	21.60	22.40	21.60	22.25	153,310	+0.50(+2.30%)
Nov 10, 2016	22.20	23.00	21.40	21.75	216,135	-0.05(-0.23%)
Nov 09, 2016	20.50	22.20	20.00	21.80	436,027	+1.70(+8.46%)
Nov 08, 2016	19.35	20.40	18.80	20.10	275,836	+0.75(+3.88%)
Nov 07, 2016	19.10	19.50	18.25	19.35	224,876	+0.20(+1.04%)
Nov 04, 2016	19.65	20.00	18.80	19.15	175,672	-0.70(-3.53%)
Nov 03, 2016	19.40	20.55	17.35	19.85	465,073	-1.55(-7.24%)
Nov 02, 2016	22.50	22.62	21.25	21.40	180,720	-1.10(-4.89%)
Nov 01, 2016	22.65	22.70	22.20	22.50	135,500	-0.20(-0.88%)
Oct 31, 2016	23.10	23.25	22.55	22.70	78,020	-0.40(-1.73%)
Oct 28, 2016	23.30	23.55	22.70	23.10	115,572	-0.40(-1.70%)
Oct 27, 2016	23.95	24.05	23.40	23.50	102,830	-0.05(-0.21%)
Oct 26, 2016	23.50	24.00	23.35	23.55	109,543	-0.05(-0.21%)
Oct 25, 2016	23.75	23.85	23.40	23.60	72,487	-0.20(-0.84%)
Oct 24, 2016	23.80	24.25	23.55	23.80	82,976	+0.25(+1.06%)
Oct 21, 2016	23.45	23.90	23.10	23.55	177,775	+0.00(+0.00%)
Oct 20, 2016	22.45	23.65	22.35	23.55	107,528	+0.95(+4.20%)
Oct 19, 2016	22.65	22.80	21.75	22.60	95,372	-0.05(-0.22%)
Oct 18, 2016	22.25	22.65	22.20	22.65	69,115	+0.65(+2.95%)
Oct 17, 2016	22.10	22.10	21.55	22.00	61,088	-0.10(-0.45%)
Oct 14, 2016	22.74	22.89	22.07	22.10	121,684	-0.41(-1.82%)
Oct 13, 2016	22.16	22.71	22.02	22.51	64,338	+0.06(+0.27%)
Oct 12, 2016	22.94	23.15	22.38	22.45	92,910	-0.40(-1.75%)
Oct 11, 2016	23.68	23.68	22.53	22.85	319,776	-1.05(-4.39%)
Oct 10, 2016	23.87	24.34	23.82	23.90	198,844	+0.38(+1.62%)
Oct 07, 2016	23.05	23.59	22.91	23.52	572,711	+0.46(+2.02%)
Oct 06, 2016	23.77	23.93	23.02	23.05	126,548	-0.71(-3.01%)
Oct 05, 2016	23.58	24.27	23.45	23.77	250,596	+0.20(+0.85%)
Oct 04, 2016	23.58	24.09	23.30	23.57	156,984	+0.11(+0.47%)

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.