Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.84	23.84	23.84	0	+0.04(+0.16%)
Dec 29, 2016	23.01	24.00	22.60	23.80	21,748	+0.75(+3.24%)
Dec 28, 2016	22.94	23.48	22.58	23.06	9,562	+0.06(+0.26%)
Dec 27, 2016	23.06	23.16	22.58	23.00	19,206	+0.18(+0.80%)
Dec 23, 2016		22.81	22.81	22.81	0	+0.24(+1.05%)
Dec 22, 2016	23.08	23.25	22.56	22.58	14,366	-0.46(-2.02%)
Dec 21, 2016	23.30	23.42	22.76	23.04	7,230	-0.37(-1.59%)
Dec 20, 2016	23.53	23.84	22.83	23.42	27,436	-0.06(-0.26%)
Dec 19, 2016	23.23	23.53	22.11	23.48	23,973	+0.12(+0.52%)
Dec 16, 2016	23.07	23.54	22.94	23.36	103,334	+0.25(+1.09%)
Dec 15, 2016	22.47	23.20	21.44	23.10	41,284	+0.68(+3.02%)
Dec 14, 2016	22.28	22.67	21.96	22.43	13,246	-0.15(-0.67%)
Dec 13, 2016	22.17	22.68	22.01	22.58	19,963	+0.23(+1.02%)
Dec 12, 2016	22.28	22.43	21.64	22.35	29,964	-0.05(-0.24%)
Dec 09, 2016	22.43	22.66	21.95	22.40	40,880	+0.01(+0.03%)
Dec 08, 2016	21.88	22.80	21.47	22.40	32,472	+0.21(+0.96%)
Dec 07, 2016	22.21	22.49	22.03	22.18	27,832	-0.16(-0.72%)
Dec 06, 2016	22.56	22.56	22.29	22.34	14,848	-0.18(-0.81%)
Dec 05, 2016	21.53	22.60	21.53	22.53	44,031	+1.02(+4.75%)
Dec 02, 2016	21.61	21.63	21.31	21.50	15,596	-0.06(-0.28%)
Dec 01, 2016	21.76	22.45	21.50	21.57	14,880	-0.19(-0.88%)
Nov 30, 2016	21.70	22.30	21.51	21.76	16,006	+0.05(+0.24%)
Nov 29, 2016	22.72	23.03	21.56	21.70	42,937	-0.91(-4.01%)
Nov 28, 2016	22.29	23.31	21.74	22.61	56,510	+0.36(+1.63%)
Nov 25, 2016	21.96	22.33	21.67	22.25	13,052	-0.02(-0.10%)
Nov 23, 2016		22.27	22.27	22.27	0	-0.15(-0.67%)
Nov 22, 2016	22.01	22.55	22.01	22.42	29,574	+0.35(+1.58%)
Nov 21, 2016	21.43	22.18	21.29	22.07	25,875	+0.55(+2.56%)
Nov 18, 2016	21.23	21.68	20.54	21.52	44,260	+0.21(+0.99%)
Nov 17, 2016	21.60	22.14	21.17	21.31	44,498	-0.42(-1.95%)
Nov 16, 2016	21.41	22.12	20.33	21.73	24,657	+0.41(+1.91%)
Nov 15, 2016	20.77	21.75	20.15	21.32	21,621	+0.45(+2.14%)
Nov 14, 2016	22.55	22.55	20.07	20.88	74,918	-1.61(-7.16%)
Nov 11, 2016	21.57	22.77	20.40	22.49	72,346	+0.88(+4.06%)
Nov 10, 2016	21.10	21.81	19.70	21.61	34,321	+0.57(+2.73%)
Nov 09, 2016	20.10	21.09	19.26	21.04	18,351	+0.74(+3.65%)
Nov 08, 2016	20.04	20.31	19.87	20.30	6,879	+0.45(+2.29%)
Nov 07, 2016	19.36	19.86	19.10	19.84	23,630	+0.55(+2.86%)
Nov 04, 2016	19.48	19.70	18.96	19.29	17,318	-0.14(-0.70%)
Nov 03, 2016	19.56	19.68	19.11	19.43	6,459	+0.11(+0.55%)
Nov 02, 2016	19.46	19.51	19.28	19.32	12,294	-0.19(-0.97%)
Nov 01, 2016	19.47	19.65	19.13	19.51	11,073	+0.37(+1.94%)
Oct 31, 2016	19.44	19.49	19.07	19.14	8,358	-0.33(-1.67%)
Oct 28, 2016	19.37	19.71	19.25	19.46	7,434	+0.11(+0.55%)
Oct 27, 2016	19.28	19.43	19.26	19.36	4,694	-0.02(-0.12%)
Oct 26, 2016	19.27	19.58	19.27	19.38	7,564	+0.02(+0.08%)
Oct 25, 2016	19.89	19.89	19.31	19.37	11,052	-0.57(-2.88%)
Oct 24, 2016	19.67	19.96	19.53	19.94	4,522	+0.48(+2.45%)
Oct 21, 2016	19.45	19.69	18.84	19.46	14,489	-0.11(-0.54%)
Oct 20, 2016	19.52	19.69	19.52	19.57	4,215	-0.02(-0.12%)
Oct 19, 2016	19.62	19.86	19.59	19.59	17,015	-0.02(-0.12%)
Oct 18, 2016	19.83	19.83	19.55	19.62	6,440	-0.32(-1.59%)
Oct 17, 2016	20.03	20.06	19.83	19.93	8,763	-0.13(-0.64%)
Oct 14, 2016	20.34	20.34	20.04	20.06	11,247	-0.07(-0.34%)
Oct 13, 2016	20.21	20.31	20.10	20.13	15,083	-0.09(-0.45%)
Oct 12, 2016	20.14	20.29	20.06	20.22	3,681	+0.10(+0.49%)
Oct 11, 2016	20.31	20.31	20.06	20.12	5,618	-0.17(-0.86%)
Oct 10, 2016	20.05	20.30	19.93	20.30	10,821	+0.26(+1.28%)
Oct 07, 2016	20.09	20.09	19.99	20.04	3,493	-0.08(-0.38%)
Oct 06, 2016	20.05	20.27	20.00	20.11	4,911	+0.00(+0.00%)
Oct 05, 2016	20.33	20.36	20.05	20.11	12,405	-0.07(-0.34%)
Oct 04, 2016	20.24	20.30	20.07	20.18	10,227	+0.16(+0.79%)

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.