Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.10	20.10	20.10	0	+0.05(+0.25%)
Dec 29, 2016	19.75	20.05	19.75	20.05	486,612	+0.29(+1.47%)
Dec 28, 2016	19.88	19.93	19.66	19.76	411,579	-0.11(-0.55%)
Dec 27, 2016	19.83	20.04	19.76	19.87	305,974	+0.11(+0.56%)
Dec 23, 2016		19.76	19.76	19.76	0	-0.21(-1.05%)
Dec 22, 2016	20.04	20.04	19.63	19.97	465,846	-0.07(-0.35%)
Dec 21, 2016	20.54	20.60	20.00	20.04	718,153	-0.56(-2.72%)
Dec 20, 2016	20.72	20.90	20.52	20.60	386,226	-0.12(-0.58%)
Dec 19, 2016	20.99	20.99	20.56	20.72	413,796	-0.17(-0.81%)
Dec 16, 2016	20.46	21.03	20.34	20.89	1,418,879	+0.50(+2.45%)
Dec 15, 2016	20.57	20.67	20.33	20.39	466,578	-0.18(-0.88%)
Dec 14, 2016	20.85	21.10	20.55	20.57	481,106	-0.37(-1.77%)
Dec 13, 2016	20.63	20.99	20.63	20.94	982,463	+0.25(+1.21%)
Dec 12, 2016	20.87	20.88	20.41	20.69	766,171	-0.32(-1.52%)
Dec 09, 2016	21.22	21.30	21.00	21.01	573,192	-0.07(-0.33%)
Dec 08, 2016	20.84	21.50	20.82	21.08	1,479,001	+0.40(+1.93%)
Dec 07, 2016	20.24	20.68	20.12	20.68	1,108,852	+0.55(+2.73%)
Dec 06, 2016	20.25	20.29	19.64	20.13	1,145,514	-0.04(-0.20%)
Dec 05, 2016	20.13	20.49	20.13	20.17	954,164	+0.15(+0.75%)
Dec 02, 2016	19.92	20.06	19.56	20.02	758,078	+0.03(+0.15%)
Dec 01, 2016	20.26	20.50	19.60	19.99	1,544,807	-0.28(-1.38%)
Nov 30, 2016	20.87	20.89	20.14	20.27	688,217	-0.43(-2.08%)
Nov 29, 2016	20.97	21.10	20.60	20.70	796,656	-0.29(-1.38%)
Nov 28, 2016	21.54	21.75	20.96	20.99	741,851	-0.62(-2.87%)
Nov 25, 2016	21.46	21.79	21.36	21.61	1,117,671	+0.25(+1.17%)
Nov 23, 2016		21.36	21.36	21.36	0	+0.60(+2.89%)
Nov 22, 2016	20.35	20.76	20.16	20.76	1,103,248	+0.46(+2.27%)
Nov 21, 2016	20.12	20.42	20.12	20.30	905,942	+0.29(+1.45%)
Nov 18, 2016	20.44	20.65	19.94	20.01	1,208,034	-0.22(-1.09%)
Nov 17, 2016	20.27	20.66	19.96	20.23	6,633,072	-0.98(-4.60%)
Nov 16, 2016	21.18	21.40	20.75	21.21	737,573	+0.03(+0.12%)
Nov 15, 2016	21.36	21.51	20.92	21.18	650,987	-0.03(-0.12%)
Nov 14, 2016	21.77	22.07	21.07	21.21	1,132,067	-0.37(-1.71%)
Nov 11, 2016	21.17	21.85	21.10	21.58	1,288,340	+0.55(+2.63%)
Nov 10, 2016	20.39	21.24	20.39	21.02	1,113,095	+0.77(+3.82%)
Nov 09, 2016	19.13	20.35	19.12	20.25	676,144	+0.73(+3.74%)
Nov 08, 2016		19.60	18.77	19.52	971,881	+0.45(+2.35%)
Nov 07, 2016	18.52	19.18	18.52	19.07	632,688	+0.62(+3.33%)
Nov 04, 2016	18.16	18.71	18.13	18.45	640,462	+0.25(+1.40%)
Nov 03, 2016	18.55	18.72	18.13	18.20	934,138	-0.13(-0.72%)
Nov 02, 2016	18.45	18.67	18.11	18.33	687,231	-0.21(-1.14%)
Nov 01, 2016	18.85	18.85	18.02	18.54	730,097	-0.10(-0.52%)
Oct 31, 2016	18.66	18.82	18.55	18.64	823,251	+0.04(+0.19%)
Oct 28, 2016	18.82	19.07	18.50	18.60	1,113,616	-0.26(-1.40%)
Oct 27, 2016	19.34	19.47	18.02	18.87	2,519,119	+1.00(+5.61%)
Oct 26, 2016	17.24	18.03	16.90	17.86	1,060,739	+0.65(+3.78%)
Oct 25, 2016	17.38	17.57	16.88	17.21	771,115	-0.11(-0.61%)
Oct 24, 2016	16.98	17.42	16.98	17.32	698,480	+0.35(+2.07%)
Oct 21, 2016	17.06	17.29	16.85	16.97	371,566	-0.23(-1.33%)
Oct 20, 2016	17.16	17.28	17.10	17.20	377,798	+0.01(+0.05%)
Oct 19, 2016	17.16	17.21	16.92	17.19	240,041	+0.09(+0.51%)
Oct 18, 2016	17.21	17.33	17.05	17.10	194,464	+0.08(+0.46%)
Oct 17, 2016	17.27	17.27	16.96	17.02	231,203	-0.13(-0.77%)
Oct 14, 2016	17.17	17.54	17.11	17.15	332,569	+0.03(+0.15%)
Oct 13, 2016	17.41	17.43	17.06	17.13	602,847	-0.33(-1.86%)
Oct 12, 2016	17.37	17.55	17.15	17.45	923,458	+0.04(+0.20%)
Oct 11, 2016	17.61	17.62	17.31	17.42	286,841	-0.18(-1.05%)
Oct 10, 2016	17.41	17.67	17.31	17.60	359,368	+0.17(+0.96%)
Oct 07, 2016	17.51	17.58	17.21	17.43	715,406	-0.11(-0.60%)
Oct 06, 2016	17.41	17.68	17.31	17.54	335,412	-0.03(-0.15%)
Oct 05, 2016	17.50	17.72	17.49	17.57	342,016	+0.14(+0.81%)
Oct 04, 2016	17.57	17.63	17.33	17.43	437,625	-0.13(-0.75%)

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.