Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.74	19.74	19.74	0	-0.23(-1.14%)
Dec 29, 2016	19.97	20.09	19.91	19.97	1,443,285	-0.02(-0.09%)
Dec 28, 2016	19.98	19.99	19.86	19.99	1,963,679	+0.05(+0.24%)
Dec 27, 2016	19.69	19.96	19.67	19.94	2,003,321	+0.20(+1.01%)
Dec 23, 2016		19.74	19.74	19.74	0	+0.01(+0.05%)
Dec 22, 2016	19.71	19.90	19.48	19.74	3,800,242	-0.20(-1.00%)
Dec 21, 2016	19.77	20.09	19.72	19.93	2,950,529	+0.17(+0.86%)
Dec 20, 2016	19.37	19.88	19.37	19.76	3,460,642	+0.26(+1.36%)
Dec 19, 2016	19.21	19.53	19.03	19.50	2,856,342	+0.37(+1.93%)
Dec 16, 2016	19.43	19.56	19.07	19.13	1,481,962	-0.29(-1.51%)
Dec 15, 2016	19.22	19.56	19.09	19.42	2,053,023	+0.11(+0.59%)
Dec 14, 2016	19.60	19.65	19.22	19.31	2,962,926	-0.29(-1.49%)
Dec 13, 2016	19.67	19.74	19.44	19.60	2,533,877	+0.04(+0.19%)
Dec 12, 2016	19.62	19.66	19.46	19.57	2,115,907	-0.04(-0.19%)
Dec 09, 2016	19.47	19.76	19.37	19.60	2,482,539	+0.09(+0.44%)
Dec 08, 2016	19.53	19.63	19.34	19.52	2,372,883	-0.05(-0.24%)
Dec 07, 2016	19.33	19.66	19.07	19.57	3,832,939	+0.36(+1.87%)
Dec 06, 2016	19.01	19.34	18.77	19.21	4,740,306	+0.41(+2.16%)
Dec 05, 2016	18.91	19.07	18.79	18.80	3,500,016	-0.10(-0.55%)
Dec 02, 2016	19.13	19.39	18.81	18.90	4,646,269	-0.24(-1.23%)
Dec 01, 2016	19.57	19.61	19.04	19.14	4,665,804	-0.49(-2.50%)
Nov 30, 2016	19.77	19.89	19.42	19.63	5,696,748	-0.16(-0.81%)
Nov 29, 2016	19.42	19.88	19.40	19.79	5,327,162	+0.29(+1.50%)
Nov 28, 2016	19.29	19.67	19.15	19.50	2,865,034	+0.06(+0.29%)
Nov 25, 2016	19.19	19.48	19.19	19.44	1,670,416	+0.19(+0.98%)
Nov 23, 2016		19.25	19.25	19.25	0	-0.29(-1.50%)
Nov 22, 2016	20.37	20.37	19.54	19.55	5,996,180	-0.63(-3.14%)
Nov 21, 2016	20.31	20.41	19.96	20.18	2,578,052	+0.06(+0.28%)
Nov 18, 2016	20.97	20.97	20.08	20.12	5,418,876	-0.85(-4.06%)
Nov 17, 2016	21.50	21.64	20.93	20.97	2,820,575	-0.49(-2.29%)
Nov 16, 2016	21.40	21.53	21.34	21.46	4,392,661	+0.00(+0.00%)
Nov 15, 2016	21.67	21.90	21.44	21.46	2,977,401	+0.01(+0.04%)
Nov 14, 2016	21.14	21.58	21.01	21.46	2,901,632	+0.32(+1.52%)
Nov 11, 2016	20.97	21.23	20.59	21.13	3,358,516	-0.14(-0.67%)
Nov 10, 2016	21.39	21.77	21.06	21.28	5,031,772	-0.93(-4.17%)
Nov 09, 2016	22.61	22.67	21.34	22.20	6,601,129	-1.90(-7.88%)
Nov 08, 2016	24.10	24.31	23.98	24.10	3,881,191	-0.01(-0.04%)
Nov 07, 2016	23.63	24.14	23.49	24.11	3,017,171	+1.21(+5.28%)
Nov 04, 2016	22.90	23.12	22.43	22.90	2,835,413	+0.06(+0.25%)
Nov 03, 2016	22.84	23.11	22.74	22.84	3,166,733	+0.14(+0.62%)
Nov 02, 2016	22.99	23.12	22.64	22.70	2,022,531	-0.29(-1.27%)
Nov 01, 2016	23.34	23.34	22.96	23.00	3,804,767	-0.19(-0.82%)
Oct 31, 2016	23.35	23.40	23.09	23.19	1,603,250	-0.07(-0.28%)
Oct 28, 2016	23.83	23.88	22.50	23.25	4,091,657	-0.65(-2.73%)
Oct 27, 2016	24.17	24.17	23.81	23.90	1,729,136	-0.09(-0.39%)
Oct 26, 2016	24.25	24.26	23.71	24.00	1,423,810	-0.32(-1.32%)
Oct 25, 2016	24.37	24.57	24.22	24.32	1,493,358	+0.08(+0.31%)
Oct 24, 2016	24.77	24.92	24.24	24.24	1,656,903	-0.38(-1.54%)
Oct 21, 2016	24.43	24.89	24.38	24.62	2,096,074	+0.03(+0.12%)
Oct 20, 2016	24.67	25.02	24.57	24.59	2,006,762	-0.26(-1.03%)
Oct 19, 2016	24.53	24.97	24.37	24.85	2,206,127	+0.36(+1.47%)
Oct 18, 2016	24.56	24.68	24.38	24.49	1,640,567	+0.44(+1.85%)
Oct 17, 2016	23.98	24.20	23.85	24.05	2,146,639	+0.10(+0.43%)
Oct 14, 2016	24.18	24.21	23.68	23.94	1,825,811	+0.01(+0.04%)
Oct 13, 2016	24.16	24.18	23.81	23.93	2,376,854	-0.49(-2.01%)
Oct 12, 2016	24.63	24.73	24.33	24.42	3,514,092	-0.28(-1.15%)
Oct 11, 2016	25.01	25.01	24.63	24.71	2,137,844	-0.47(-1.88%)
Oct 10, 2016	24.69	25.41	24.53	25.18	1,753,493	+0.71(+2.90%)
Oct 07, 2016	24.45	24.48	24.05	24.47	1,320,525	+0.09(+0.35%)
Oct 06, 2016	24.59	24.68	24.36	24.39	1,397,006	-0.40(-1.60%)
Oct 05, 2016	24.71	24.90	24.54	24.78	1,222,809	+0.24(+0.96%)
Oct 04, 2016	24.71	25.00	24.52	24.55	2,441,374	-0.19(-0.76%)

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.