Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.14	19.14	19.14	0	-0.22(-1.14%)
Dec 29, 2016	19.36	19.48	19.29	19.36	1,489,043	-0.02(-0.09%)
Dec 28, 2016	19.37	19.38	19.25	19.38	2,025,935	+0.05(+0.24%)
Dec 27, 2016	19.08	19.35	19.06	19.33	2,066,834	+0.19(+1.01%)
Dec 23, 2016		19.14	19.14	19.14	0	+0.01(+0.05%)
Dec 22, 2016	19.10	19.28	18.89	19.13	3,920,725	-0.19(-1.00%)
Dec 21, 2016	19.17	19.47	19.11	19.32	3,044,073	+0.16(+0.86%)
Dec 20, 2016	18.77	19.27	18.77	19.16	3,570,358	+0.26(+1.36%)
Dec 19, 2016	18.62	18.93	18.44	18.90	2,946,899	+0.36(+1.93%)
Dec 16, 2016	18.84	18.95	18.49	18.54	1,528,946	-0.28(-1.51%)
Dec 15, 2016	18.62	18.95	18.51	18.83	2,118,112	+0.11(+0.59%)
Dec 14, 2016	19.00	19.05	18.62	18.72	3,056,863	-0.28(-1.49%)
Dec 13, 2016	19.06	19.14	18.84	19.00	2,614,211	+0.04(+0.19%)
Dec 12, 2016	19.02	19.06	18.86	18.96	2,182,990	-0.04(-0.19%)
Dec 09, 2016	18.87	19.16	18.77	19.00	2,561,246	+0.08(+0.44%)
Dec 08, 2016	18.93	19.03	18.74	18.92	2,448,113	-0.05(-0.24%)
Dec 07, 2016	18.73	19.06	18.49	18.96	3,954,459	+0.35(+1.87%)
Dec 06, 2016	18.42	18.74	18.19	18.62	4,890,593	+0.39(+2.16%)
Dec 05, 2016	18.33	18.49	18.21	18.22	3,610,981	-0.10(-0.55%)
Dec 02, 2016	18.54	18.80	18.23	18.32	4,793,575	-0.23(-1.23%)
Dec 01, 2016	18.97	19.01	18.45	18.55	4,813,729	-0.48(-2.50%)
Nov 30, 2016	19.17	19.28	18.83	19.03	5,877,358	-0.16(-0.81%)
Nov 29, 2016	18.83	19.27	18.81	19.18	5,496,055	+0.28(+1.50%)
Nov 28, 2016	18.70	19.06	18.57	18.90	2,955,868	+0.05(+0.29%)
Nov 25, 2016	18.60	18.88	18.60	18.84	1,723,375	+0.18(+0.98%)
Nov 23, 2016		18.66	18.66	18.66	0	-0.28(-1.50%)
Nov 22, 2016	19.74	19.74	18.94	18.95	6,186,284	-0.61(-3.14%)
Nov 21, 2016	19.69	19.78	19.35	19.56	2,659,787	+0.05(+0.28%)
Nov 18, 2016	20.33	20.33	19.46	19.50	5,590,677	-0.82(-4.06%)
Nov 17, 2016	20.84	20.98	20.28	20.33	2,909,999	-0.48(-2.29%)
Nov 16, 2016	20.74	20.87	20.69	20.81	4,531,927	+0.00(+0.00%)
Nov 15, 2016	21.01	21.23	20.78	20.81	3,071,796	+0.01(+0.04%)
Nov 14, 2016	20.49	20.92	20.37	20.80	2,993,625	+0.31(+1.52%)
Nov 11, 2016	20.33	20.58	19.95	20.48	3,464,994	-0.14(-0.67%)
Nov 10, 2016	20.73	21.10	20.41	20.62	5,191,300	-0.90(-4.17%)
Nov 09, 2016	21.91	21.98	20.69	21.52	6,810,411	-1.84(-7.88%)
Nov 08, 2016	23.36	23.56	23.24	23.36	4,004,240	-0.01(-0.04%)
Nov 07, 2016	22.90	23.40	22.77	23.37	3,112,828	+1.17(+5.28%)
Nov 04, 2016	22.20	22.41	21.74	22.20	2,925,308	+0.05(+0.25%)
Nov 03, 2016	22.14	22.40	22.04	22.14	3,267,132	+0.14(+0.62%)
Nov 02, 2016	22.28	22.41	21.94	22.01	2,086,654	-0.28(-1.27%)
Nov 01, 2016	22.62	22.62	22.25	22.29	3,925,393	-0.18(-0.82%)
Oct 31, 2016	22.63	22.68	22.38	22.47	1,654,079	-0.06(-0.28%)
Oct 28, 2016	23.10	23.14	21.80	22.54	4,221,380	-0.63(-2.73%)
Oct 27, 2016	23.43	23.43	23.08	23.17	1,783,957	-0.09(-0.39%)
Oct 26, 2016	23.51	23.52	22.99	23.26	1,468,951	-0.31(-1.32%)
Oct 25, 2016	23.62	23.82	23.48	23.57	1,540,703	+0.07(+0.31%)
Oct 24, 2016	24.01	24.16	23.50	23.50	1,709,434	-0.37(-1.54%)
Oct 21, 2016	23.68	24.12	23.63	23.87	2,162,528	+0.03(+0.12%)
Oct 20, 2016	23.91	24.25	23.81	23.84	2,070,384	-0.25(-1.03%)
Oct 19, 2016	23.77	24.20	23.62	24.09	2,276,070	+0.35(+1.47%)
Oct 18, 2016	23.80	23.92	23.63	23.74	1,692,580	+0.43(+1.85%)
Oct 17, 2016	23.24	23.45	23.11	23.31	2,214,696	+0.10(+0.43%)
Oct 14, 2016	23.43	23.47	22.95	23.21	1,883,697	+0.01(+0.04%)
Oct 13, 2016	23.42	23.43	23.08	23.20	2,452,210	-0.48(-2.01%)
Oct 12, 2016	23.87	23.97	23.58	23.67	3,625,503	-0.27(-1.15%)
Oct 11, 2016	24.24	24.24	23.87	23.95	2,205,622	-0.46(-1.88%)
Oct 10, 2016	23.93	24.63	23.77	24.41	1,809,086	+0.69(+2.90%)
Oct 07, 2016	23.70	23.72	23.31	23.72	1,362,391	+0.08(+0.35%)
Oct 06, 2016	23.84	23.92	23.61	23.64	1,441,296	-0.38(-1.60%)
Oct 05, 2016	23.95	24.13	23.78	24.02	1,261,578	+0.23(+0.96%)
Oct 04, 2016	23.95	24.23	23.76	23.79	2,518,775	-0.18(-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.