Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.21	20.21	20.21	0	+0.35(+1.74%)
Dec 29, 2016	19.64	19.91	19.51	19.86	394,383	+0.33(+1.69%)
Dec 28, 2016	19.84	19.93	19.35	19.53	539,795	-0.27(-1.37%)
Dec 27, 2016	19.58	19.88	19.58	19.80	530,004	+0.22(+1.13%)
Dec 23, 2016		19.58	19.58	19.58	0	+0.00(+0.00%)
Dec 22, 2016	19.80	19.87	19.48	19.58	764,034	-0.26(-1.33%)
Dec 21, 2016	20.26	20.49	19.83	19.85	852,586	-0.38(-1.89%)
Dec 20, 2016	20.09	20.46	20.03	20.23	671,055	+0.04(+0.22%)
Dec 19, 2016	20.10	20.38	19.92	20.18	971,349	+0.29(+1.44%)
Dec 16, 2016	19.82	20.21	19.79	19.90	1,733,939	+0.28(+1.42%)
Dec 15, 2016	19.99	20.32	19.51	19.62	799,302	-0.40(-1.98%)
Dec 14, 2016	20.68	20.71	20.01	20.02	862,301	-0.65(-3.16%)
Dec 13, 2016	20.83	20.83	20.43	20.67	1,152,554	+0.11(+0.54%)
Dec 12, 2016	20.38	20.56	20.22	20.56	696,685	+0.12(+0.57%)
Dec 09, 2016	20.31	20.52	20.25	20.44	953,369	+0.14(+0.68%)
Dec 08, 2016	19.95	20.32	19.74	20.30	542,219	+0.26(+1.31%)
Dec 07, 2016	19.80	20.05	19.69	20.04	641,417	+0.33(+1.66%)
Dec 06, 2016	19.53	19.75	19.32	19.71	848,993	+0.26(+1.35%)
Dec 05, 2016	19.71	19.77	19.45	19.45	847,756	-0.16(-0.82%)
Dec 02, 2016	19.66	20.02	19.60	19.61	575,250	+0.10(+0.52%)
Dec 01, 2016	19.60	19.73	19.37	19.51	618,501	-0.23(-1.18%)
Nov 30, 2016	19.75	19.87	19.59	19.74	895,236	-0.20(-0.99%)
Nov 29, 2016	19.66	20.14	19.66	19.94	415,007	+0.25(+1.26%)
Nov 28, 2016	19.79	20.01	19.65	19.69	458,042	-0.09(-0.44%)
Nov 25, 2016	19.76	19.92	19.67	19.78	290,012	+0.05(+0.26%)
Nov 23, 2016		19.73	19.73	19.73	0	+0.09(+0.48%)
Nov 22, 2016	19.14	19.69	19.08	19.63	933,455	+0.60(+3.14%)
Nov 21, 2016	19.11	19.31	18.98	19.04	442,602	+0.00(+0.00%)
Nov 18, 2016	19.10	19.31	18.97	19.04	594,508	-0.04(-0.23%)
Nov 17, 2016	19.33	19.51	19.06	19.08	510,808	-0.24(-1.24%)
Nov 16, 2016	19.14	19.41	19.04	19.32	617,416	+0.10(+0.53%)
Nov 15, 2016	19.31	19.65	19.07	19.22	1,041,748	-0.02(-0.11%)
Nov 14, 2016	18.76	19.25	18.45	19.24	787,568	+0.55(+2.96%)
Nov 11, 2016	18.34	18.84	18.28	18.69	896,771	+0.47(+2.56%)
Nov 10, 2016	18.23	18.42	17.71	18.22	725,173	+0.00(+0.00%)
Nov 09, 2016	18.18	18.42	18.02	18.22	887,210	-0.52(-2.80%)
Nov 08, 2016	18.48	18.84	18.38	18.74	545,630	+0.21(+1.14%)
Nov 07, 2016	18.31	18.55	18.31	18.53	496,684	+0.45(+2.50%)
Nov 04, 2016	18.30	18.30	18.06	18.08	515,104	-0.13(-0.72%)
Nov 03, 2016	17.76	18.36	17.56	18.21	721,910	+0.18(+1.01%)
Nov 02, 2016	18.30	18.36	18.03	18.03	348,873	-0.26(-1.40%)
Nov 01, 2016	18.68	18.69	18.24	18.29	426,453	-0.52(-2.79%)
Oct 31, 2016	18.68	18.89	18.54	18.81	589,306	+0.25(+1.33%)
Oct 28, 2016	18.53	18.82	18.50	18.56	450,583	+0.07(+0.39%)
Oct 27, 2016	18.93	18.93	18.47	18.49	409,531	-0.49(-2.57%)
Oct 26, 2016	19.35	19.35	18.93	18.98	328,761	-0.45(-2.33%)
Oct 25, 2016	19.37	19.50	19.25	19.43	315,781	-0.01(-0.08%)
Oct 24, 2016	20.22	20.22	19.36	19.44	286,836	+0.07(+0.38%)
Oct 21, 2016	19.11	19.41	19.11	19.37	247,045	+0.11(+0.57%)
Oct 20, 2016	19.39	19.46	19.15	19.26	667,129	-0.17(-0.86%)
Oct 19, 2016	19.41	19.43	19.21	19.43	528,113	+0.01(+0.08%)
Oct 18, 2016	19.58	19.73	19.41	19.41	447,224	+0.00(+0.00%)
Oct 17, 2016	19.36	19.50	19.30	19.41	288,688	+0.07(+0.38%)
Oct 14, 2016	19.42	19.50	19.21	19.34	435,354	-0.02(-0.11%)
Oct 13, 2016	18.96	19.74	18.92	19.36	700,474	+0.36(+1.92%)
Oct 12, 2016	19.04	19.13	18.96	19.00	671,284	+0.01(+0.08%)
Oct 11, 2016	19.11	19.19	18.85	18.98	465,891	-0.22(-1.14%)
Oct 10, 2016	19.02	19.27	19.02	19.20	475,677	+0.20(+1.04%)
Oct 07, 2016	19.07	19.28	18.96	19.01	685,661	+0.04(+0.19%)
Oct 06, 2016	18.87	19.09	18.66	18.97	516,804	-0.04(-0.19%)
Oct 05, 2016	19.60	19.68	18.93	19.01	785,260	-0.59(-3.01%)
Oct 04, 2016	20.06	20.06	19.47	19.60	604,850	-0.49(-2.43%)

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.