Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.72	21.72	21.72	0	-0.20(-0.91%)
Dec 29, 2016	21.70	22.14	21.55	21.92	1,332,590	+0.16(+0.74%)
Dec 28, 2016	21.10	21.80	21.10	21.76	1,091,637	+0.58(+2.74%)
Dec 27, 2016	21.25	21.25	21.08	21.18	657,290	-0.11(-0.52%)
Dec 23, 2016		21.29	21.29	21.29	0	-0.10(-0.47%)
Dec 22, 2016	21.22	21.65	21.19	21.39	1,205,709	+0.17(+0.80%)
Dec 21, 2016	21.05	21.23	20.98	21.22	593,961	+0.24(+1.14%)
Dec 20, 2016	21.26	21.32	20.98	20.98	1,051,439	-0.56(-2.60%)
Dec 19, 2016	21.72	21.96	21.51	21.54	1,038,878	-0.17(-0.78%)
Dec 16, 2016	21.23	21.83	21.13	21.71	1,514,721	+0.30(+1.40%)
Dec 15, 2016	21.50	21.77	20.96	21.41	2,396,320	-0.44(-2.01%)
Dec 14, 2016	21.80	22.07	21.03	21.85	3,804,796	+0.44(+2.06%)
Dec 13, 2016	21.34	21.77	21.09	21.41	1,837,147	-0.09(-0.42%)
Dec 12, 2016	21.11	21.72	21.03	21.50	2,015,430	+0.35(+1.65%)
Dec 09, 2016	21.22	21.47	21.13	21.15	1,846,830	-0.03(-0.14%)
Dec 08, 2016	21.54	21.76	20.89	21.18	2,934,134	-0.54(-2.49%)
Dec 07, 2016	22.82	22.85	21.67	21.72	2,535,038	-1.14(-4.99%)
Dec 06, 2016	23.11	23.45	22.85	22.86	1,211,686	-0.52(-2.22%)
Dec 05, 2016	23.76	23.78	23.30	23.38	1,330,311	-0.80(-3.31%)
Dec 02, 2016	24.09	24.38	23.93	24.18	1,166,899	+0.27(+1.13%)
Dec 01, 2016	24.12	24.26	23.64	23.91	1,682,155	-0.43(-1.77%)
Nov 30, 2016	24.05	24.50	23.90	24.34	1,092,427	-0.35(-1.42%)
Nov 29, 2016	24.90	24.90	24.46	24.69	982,632	-0.21(-0.84%)
Nov 28, 2016	24.62	25.04	24.33	24.90	1,287,496	+0.63(+2.60%)
Nov 25, 2016	24.29	24.46	24.25	24.27	285,059	-0.15(-0.61%)
Nov 23, 2016		24.42	24.42	24.42	0	-0.26(-1.05%)
Nov 22, 2016	24.65	25.07	24.55	24.68	1,046,492	-0.21(-0.84%)
Nov 21, 2016	24.97	25.21	24.70	24.89	1,520,798	-0.21(-0.84%)
Nov 18, 2016	25.13	25.35	24.99	25.10	1,502,243	-0.14(-0.55%)
Nov 17, 2016	25.96	25.96	25.07	25.24	1,754,955	-0.62(-2.40%)
Nov 16, 2016	25.92	26.15	25.69	25.86	1,844,983	+0.59(+2.33%)
Nov 15, 2016	25.75	26.09	25.27	25.27	2,670,749	-0.10(-0.39%)
Nov 14, 2016	26.27	26.49	25.12	25.37	4,471,583	-1.24(-4.66%)
Nov 11, 2016	27.49	27.63	26.55	26.61	3,128,163	-0.34(-1.26%)
Nov 10, 2016	27.79	28.13	26.53	26.95	6,117,669	-1.62(-5.67%)
Nov 09, 2016	30.04	30.70	28.16	28.57	4,040,635	-2.15(-7.00%)
Nov 08, 2016	31.19	31.53	30.41	30.72	1,385,288	-0.19(-0.61%)
Nov 07, 2016	31.76	31.77	30.91	30.91	2,172,689	-2.29(-6.90%)
Nov 04, 2016	33.01	33.49	32.48	33.20	1,116,430	+0.17(+0.51%)
Nov 03, 2016	32.93	33.19	32.32	33.03	1,443,597	+0.02(+0.06%)
Nov 02, 2016	32.39	33.20	32.34	33.01	1,748,901	+0.92(+2.87%)
Nov 01, 2016	31.21	32.67	31.09	32.09	1,739,908	+0.75(+2.39%)
Oct 31, 2016	31.41	31.49	31.13	31.34	1,323,037	-0.31(-0.98%)
Oct 28, 2016	31.37	32.13	31.01	31.65	2,140,025	+0.16(+0.51%)
Oct 27, 2016	30.90	31.61	30.87	31.49	1,408,842	+0.37(+1.19%)
Oct 26, 2016	31.46	31.66	31.00	31.12	1,087,763	-0.12(-0.38%)
Oct 25, 2016	31.13	31.43	30.96	31.24	1,111,286	+0.26(+0.84%)
Oct 24, 2016	30.81	31.07	30.53	30.98	982,636	-0.38(-1.21%)
Oct 21, 2016	31.96	32.00	31.27	31.36	1,198,687	-0.04(-0.13%)
Oct 20, 2016	31.37	31.69	30.84	31.40	1,147,340	+0.17(+0.54%)
Oct 19, 2016	31.67	31.82	31.09	31.23	1,284,550	-0.70(-2.19%)
Oct 18, 2016	31.77	32.18	31.65	31.93	741,965	-0.60(-1.84%)
Oct 17, 2016	32.20	32.71	32.00	32.53	1,222,086	+0.24(+0.74%)
Oct 14, 2016	31.76	32.46	31.45	32.29	2,514,186	-0.32(-0.98%)
Oct 13, 2016	32.83	33.41	32.47	32.61	1,493,295	+0.64(+2.00%)
Oct 12, 2016	32.33	32.38	31.70	31.97	927,501	-0.36(-1.11%)
Oct 11, 2016	31.66	32.76	31.50	32.33	1,697,258	+0.93(+2.96%)
Oct 10, 2016	31.40	31.45	31.11	31.40	1,023,059	-0.41(-1.29%)
Oct 07, 2016	31.75	32.35	31.42	31.81	1,870,673	+0.09(+0.28%)
Oct 06, 2016	31.88	32.32	31.68	31.72	1,080,834	-0.11(-0.35%)
Oct 05, 2016	32.10	32.10	31.62	31.83	1,587,862	-0.57(-1.76%)
Oct 04, 2016	32.24	32.70	31.91	32.40	2,040,899	+0.03(+0.09%)

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.