Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.34	23.34	23.34	0	-0.31(-1.31%)
Dec 29, 2016	23.86	23.89	23.56	23.65	610,327	+0.36(+1.54%)
Dec 28, 2016	23.43	23.54	23.22	23.29	443,705	+0.25(+1.10%)
Dec 27, 2016	22.92	23.06	22.91	23.04	305,824	+0.07(+0.32%)
Dec 23, 2016		22.96	22.96	22.96	0	-0.02(-0.11%)
Dec 22, 2016	23.08	23.14	22.99	22.99	200,069	-0.08(-0.35%)
Dec 21, 2016	23.21	23.30	23.04	23.07	204,069	-0.26(-1.12%)
Dec 20, 2016	23.25	23.43	23.16	23.33	249,248	+0.32(+1.38%)
Dec 19, 2016	22.98	23.26	22.86	23.01	352,086	-0.38(-1.61%)
Dec 16, 2016	23.22	23.54	23.11	23.39	288,018	+0.02(+0.10%)
Dec 15, 2016	23.10	23.42	23.04	23.36	301,590	-0.04(-0.17%)
Dec 14, 2016	23.94	24.08	23.36	23.40	359,421	-0.89(-3.66%)
Dec 13, 2016	23.91	24.42	23.91	24.29	1,022,191	+0.87(+3.69%)
Dec 12, 2016	23.84	23.97	23.36	23.43	838,272	+0.86(+3.80%)
Dec 09, 2016	22.61	22.61	22.42	22.57	537,513	-0.04(-0.18%)
Dec 08, 2016	22.49	22.77	22.43	22.61	790,848	+0.20(+0.91%)
Dec 07, 2016	22.29	22.42	22.17	22.41	775,479	+0.45(+2.04%)
Dec 06, 2016	21.85	22.05	21.77	21.96	597,378	+0.16(+0.71%)
Dec 05, 2016	21.58	21.86	21.52	21.80	838,812	+0.69(+3.25%)
Dec 02, 2016	20.89	21.31	20.82	21.12	3,148,733	-0.09(-0.42%)
Dec 01, 2016	21.94	21.97	21.15	21.21	1,450,023	-0.56(-2.55%)
Nov 30, 2016	21.09	22.28	21.66	21.76	2,056,108	+0.68(+3.21%)
Nov 29, 2016	21.21	21.29	21.01	21.09	386,185	-0.38(-1.75%)
Nov 28, 2016	21.63	21.71	21.45	21.46	389,156	-0.02(-0.11%)
Nov 25, 2016	21.55	21.59	21.29	21.49	181,118	-0.23(-1.05%)
Nov 23, 2016		21.71	21.71	21.71	0	-0.42(-1.88%)
Nov 22, 2016	22.20	22.20	21.80	22.13	665,057	+0.61(+2.85%)
Nov 21, 2016	21.48	21.63	21.40	21.52	282,514	+0.70(+3.37%)
Nov 18, 2016	20.95	21.04	20.69	20.82	299,389	+0.14(+0.67%)
Nov 17, 2016	20.92	21.22	20.61	20.68	366,683	+0.17(+0.84%)
Nov 16, 2016	20.69	20.83	20.47	20.51	558,237	-0.48(-2.29%)
Nov 15, 2016	20.70	20.99	20.61	20.99	514,174	+0.35(+1.70%)
Nov 14, 2016	20.38	20.69	20.33	20.64	631,617	-0.29(-1.37%)
Nov 11, 2016	21.20	21.33	20.63	20.92	399,040	-0.73(-3.39%)
Nov 10, 2016	22.19	22.22	21.55	21.66	375,382	-0.82(-3.67%)
Nov 09, 2016	22.26	22.64	22.19	22.48	359,031	-0.28(-1.22%)
Nov 08, 2016	22.66	22.93	22.55	22.76	469,873	+0.46(+2.05%)
Nov 07, 2016	22.17	22.39	22.07	22.30	215,857	+0.69(+3.21%)
Nov 04, 2016	21.81	21.89	21.57	21.61	338,263	-0.80(-3.57%)
Nov 03, 2016	22.48	22.60	22.29	22.41	234,803	-0.14(-0.62%)
Nov 02, 2016	22.53	22.67	22.30	22.55	775,349	+0.08(+0.36%)
Nov 01, 2016	22.95	23.01	22.28	22.46	432,070	+0.01(+0.04%)
Oct 31, 2016	22.65	22.76	22.33	22.46	449,291	+0.19(+0.84%)
Oct 28, 2016	22.46	22.64	22.22	22.27	224,762	-0.24(-1.05%)
Oct 27, 2016	22.58	22.67	22.43	22.51	223,283	-0.08(-0.36%)
Oct 26, 2016	22.68	22.84	22.42	22.59	534,628	-0.63(-2.71%)
Oct 25, 2016	23.14	23.40	23.08	23.22	328,361	+0.03(+0.14%)
Oct 24, 2016	23.33	23.45	22.95	23.18	211,693	-0.01(-0.03%)
Oct 21, 2016	23.06	23.25	22.99	23.19	193,119	+0.09(+0.39%)
Oct 20, 2016	23.08	23.29	22.98	23.10	190,250	+0.08(+0.35%)
Oct 19, 2016	23.06	23.20	22.96	23.02	228,336	+0.15(+0.64%)
Oct 18, 2016	23.24	23.26	22.75	22.87	680,666	+0.27(+1.19%)
Oct 17, 2016	22.82	22.92	22.39	22.60	625,130	+0.03(+0.14%)
Oct 14, 2016	22.98	23.01	22.55	22.57	435,681	-0.24(-1.07%)
Oct 13, 2016	22.88	22.95	22.64	22.82	600,332	-0.47(-2.03%)
Oct 12, 2016	23.13	23.49	23.13	23.29	391,872	-0.08(-0.35%)
Oct 11, 2016	23.49	23.51	23.22	23.37	568,880	-0.27(-1.14%)
Oct 10, 2016	23.49	23.75	23.48	23.64	394,329	+0.62(+2.70%)
Oct 07, 2016	23.18	23.30	22.91	23.02	584,169	+0.32(+1.40%)
Oct 06, 2016	22.67	22.82	22.61	22.70	319,042	+0.14(+0.61%)
Oct 05, 2016	22.37	22.64	22.37	22.56	443,861	+0.43(+1.96%)
Oct 04, 2016	22.49	22.55	21.93	22.13	363,146	-0.31(-1.38%)

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.