Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.47	21.47	21.47	0	-0.08(-0.36%)
Dec 29, 2016	21.37	21.75	21.32	21.54	254,989	+0.11(+0.50%)
Dec 28, 2016	22.02	22.21	21.39	21.44	461,256	-0.50(-2.26%)
Dec 27, 2016	21.81	22.06	21.73	21.93	278,827	+0.18(+0.85%)
Dec 23, 2016		21.75	21.75	21.75	0	+0.28(+1.31%)
Dec 22, 2016	21.78	21.81	21.35	21.47	502,126	-0.32(-1.47%)
Dec 21, 2016	21.89	22.09	21.74	21.79	347,028	-0.15(-0.66%)
Dec 20, 2016	22.06	22.42	21.86	21.93	727,543	-0.10(-0.44%)
Dec 19, 2016	21.91	22.17	21.70	22.03	815,778	+0.08(+0.35%)
Dec 16, 2016	22.00	22.21	21.58	21.95	3,231,967	+0.06(+0.27%)
Dec 15, 2016	21.40	22.15	21.20	21.89	2,044,075	+0.68(+3.20%)
Dec 14, 2016	20.90	21.47	20.84	21.22	1,280,148	+0.38(+1.81%)
Dec 13, 2016	20.90	21.10	20.57	20.84	736,513	-0.04(-0.19%)
Dec 12, 2016	21.09	21.31	20.68	20.88	936,358	-0.23(-1.10%)
Dec 09, 2016	21.43	21.72	21.03	21.11	866,976	-0.35(-1.63%)
Dec 08, 2016	21.42	21.68	21.22	21.46	987,026	+0.03(+0.14%)
Dec 07, 2016	20.63	21.47	20.58	21.43	1,753,080	+0.81(+3.95%)
Dec 06, 2016	20.71	20.71	20.29	20.61	1,371,018	-0.10(-0.47%)
Dec 05, 2016	20.70	21.02	20.59	20.71	765,754	+0.21(+1.04%)
Dec 02, 2016	20.22	20.56	19.94	20.50	837,907	+0.30(+1.49%)
Dec 01, 2016	19.96	20.61	19.69	20.20	1,614,262	+0.40(+2.01%)
Nov 30, 2016	20.21	20.25	19.68	19.80	790,185	-0.18(-0.92%)
Nov 29, 2016	19.67	20.16	19.56	19.98	668,068	+0.20(+1.03%)
Nov 28, 2016	19.76	19.96	19.41	19.78	804,247	-0.01(-0.05%)
Nov 25, 2016	19.50	20.00	19.24	19.79	607,222	+0.39(+2.00%)
Nov 23, 2016		19.40	19.40	19.40	0	+0.10(+0.50%)
Nov 22, 2016	19.50	19.59	19.08	19.31	1,395,729	-0.18(-0.95%)
Nov 21, 2016	19.54	20.21	19.36	19.49	1,229,669	-1.01(-4.92%)
Nov 18, 2016	20.72	20.72	20.40	20.50	989,810	-0.17(-0.84%)
Nov 17, 2016	19.80	21.22	19.88	20.67	1,361,755	+0.87(+4.41%)
Nov 16, 2016	19.53	20.41	19.53	19.80	1,345,804	+0.35(+1.79%)
Nov 15, 2016	19.09	19.49	18.86	19.45	840,828	+0.27(+1.42%)
Nov 14, 2016	19.05	19.51	18.86	19.18	1,372,332	+0.40(+2.12%)
Nov 11, 2016	18.70	19.08	18.51	18.78	1,580,819	-0.01(-0.05%)
Nov 10, 2016	18.63	19.36	18.63	18.79	2,080,840	+0.36(+1.95%)
Nov 09, 2016	17.97	18.70	17.72	18.43	1,727,161	+0.26(+1.44%)
Nov 08, 2016	17.54	18.23	17.40	18.17	1,395,084	+0.51(+2.91%)
Nov 07, 2016	17.79	17.90	17.26	17.66	1,793,084	+0.27(+1.56%)
Nov 04, 2016	17.22	17.93	17.17	17.39	1,151,567	+0.22(+1.30%)
Nov 03, 2016	17.73	18.08	16.99	17.16	1,721,557	-0.69(-3.85%)
Nov 02, 2016	16.97	18.48	16.53	17.85	2,933,903	+0.74(+4.30%)
Nov 01, 2016	17.70	17.75	16.82	17.12	2,854,547	-0.47(-2.65%)
Oct 31, 2016	18.07	18.12	17.46	17.58	2,043,477	-0.53(-2.94%)
Oct 28, 2016	18.16	18.38	17.88	18.11	1,260,417	-0.06(-0.32%)
Oct 27, 2016	18.71	18.71	18.07	18.17	907,025	-0.51(-2.75%)
Oct 26, 2016	18.42	18.83	18.30	18.69	1,270,450	+0.10(+0.52%)
Oct 25, 2016	19.10	19.12	18.55	18.59	952,216	-0.65(-3.38%)
Oct 24, 2016	19.45	19.72	18.97	19.24	1,447,585	+0.06(+0.30%)
Oct 21, 2016	19.15	19.24	18.73	19.18	1,927,092	-0.26(-1.35%)
Oct 20, 2016	20.00	20.00	19.04	19.44	1,963,870	-0.81(-4.02%)
Oct 19, 2016	19.78	20.37	19.66	20.26	1,208,386	+0.50(+2.55%)
Oct 18, 2016	19.69	19.96	19.58	19.75	1,015,415	+0.47(+2.41%)
Oct 17, 2016	19.22	19.58	18.99	19.29	1,231,456	+0.23(+1.22%)
Oct 14, 2016	18.72	19.09	18.72	19.05	1,196,064	+0.46(+2.45%)
Oct 13, 2016	18.66	19.22	17.96	18.60	1,510,793	-0.37(-1.94%)
Oct 12, 2016	18.95	19.10	18.62	18.97	783,355	-0.01(-0.05%)
Oct 11, 2016	18.91	19.12	18.71	18.98	1,462,447	-0.13(-0.66%)
Oct 10, 2016	18.73	19.12	18.61	19.10	1,718,884	+0.60(+3.25%)
Oct 07, 2016	18.03	18.53	17.76	18.50	2,063,118	+0.45(+2.47%)
Oct 06, 2016	17.72	18.45	17.51	18.06	1,605,447	+0.47(+2.64%)
Oct 05, 2016	18.53	18.58	17.24	17.59	2,065,644	-0.71(-3.87%)
Oct 04, 2016	18.32	18.57	18.05	18.30	1,069,016	+0.09(+0.48%)

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.