Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.22	22.22	22.22	0	-0.19(-0.86%)
Dec 29, 2016	22.14	22.51	22.07	22.41	3,611,495	+0.34(+1.54%)
Dec 28, 2016	22.53	22.56	22.01	22.07	3,999,618	-0.40(-1.77%)
Dec 27, 2016	22.65	22.65	22.36	22.47	3,045,258	-0.10(-0.46%)
Dec 23, 2016		22.57	22.57	22.57	0	-0.04(-0.16%)
Dec 22, 2016	22.73	22.73	22.17	22.61	4,839,065	-0.15(-0.65%)
Dec 21, 2016	22.74	22.89	22.73	22.76	5,046,099	+0.10(+0.42%)
Dec 20, 2016	22.54	22.93	22.47	22.66	6,791,322	+0.16(+0.72%)
Dec 19, 2016	22.81	22.91	22.31	22.50	4,557,718	-0.18(-0.81%)
Dec 16, 2016	22.70	22.87	22.43	22.68	9,635,373	+0.08(+0.36%)
Dec 15, 2016	22.96	22.96	22.39	22.60	7,635,495	-0.53(-2.30%)
Dec 14, 2016	23.42	23.66	23.06	23.13	7,076,053	-0.55(-2.31%)
Dec 13, 2016	24.55	24.57	23.64	23.68	7,384,551	-0.78(-3.17%)
Dec 12, 2016	24.18	24.45	24.12	24.45	6,118,475	+0.30(+1.22%)
Dec 09, 2016	24.20	24.34	24.02	24.16	3,743,071	-0.04(-0.18%)
Dec 08, 2016	24.29	24.42	24.16	24.20	4,074,809	-0.11(-0.46%)
Dec 07, 2016	23.58	24.33	23.50	24.31	7,749,529	+0.80(+3.39%)
Dec 06, 2016	23.44	23.55	23.21	23.52	4,603,337	+0.10(+0.41%)
Dec 05, 2016	23.11	23.44	23.06	23.42	4,023,181	+0.49(+2.16%)
Dec 02, 2016	22.73	23.03	22.71	22.93	3,818,825	+0.32(+1.44%)
Dec 01, 2016	22.76	22.99	22.58	22.60	4,007,618	-0.16(-0.71%)
Nov 30, 2016	22.98	23.01	22.65	22.76	8,063,193	-0.24(-1.06%)
Nov 29, 2016	23.05	23.18	22.76	23.01	5,161,442	-0.04(-0.19%)
Nov 28, 2016	23.56	23.67	22.97	23.05	7,649,945	-0.58(-2.44%)
Nov 25, 2016	23.54	23.83	23.52	23.63	2,285,369	+0.14(+0.60%)
Nov 23, 2016		23.49	23.49	23.49	0	-0.24(-1.00%)
Nov 22, 2016	23.43	23.76	23.30	23.72	6,705,802	+0.36(+1.55%)
Nov 21, 2016	23.10	23.39	23.05	23.36	7,249,394	+0.38(+1.64%)
Nov 18, 2016	22.19	23.03	22.13	22.99	9,117,774	+0.80(+3.59%)
Nov 17, 2016	22.31	22.42	22.08	22.19	5,768,568	-0.07(-0.30%)
Nov 16, 2016	22.37	22.53	22.20	22.25	4,809,967	-0.12(-0.53%)
Nov 15, 2016	22.13	22.38	22.06	22.37	4,386,448	+0.44(+1.99%)
Nov 14, 2016	21.29	21.97	21.23	21.94	6,097,373	+0.75(+3.52%)
Nov 11, 2016	21.52	21.74	21.14	21.19	7,143,474	-0.35(-1.61%)
Nov 10, 2016	22.17	22.17	21.53	21.54	8,209,790	-0.38(-1.75%)
Nov 09, 2016	21.28	22.02	21.20	21.92	6,577,279	+0.23(+1.06%)
Nov 08, 2016	21.62	21.76	21.53	21.69	3,380,482	+0.07(+0.31%)
Nov 07, 2016	21.52	21.63	21.46	21.63	4,100,387	+0.47(+2.23%)
Nov 04, 2016	21.20	21.48	21.12	21.15	4,916,288	+0.01(+0.03%)
Nov 03, 2016	21.32	21.52	21.10	21.15	4,360,120	-0.12(-0.56%)
Nov 02, 2016	21.67	21.73	21.27	21.27	6,030,254	-0.41(-1.91%)
Nov 01, 2016	22.11	22.15	21.49	21.68	6,578,457	-0.42(-1.90%)
Oct 31, 2016	22.14	22.25	21.97	22.10	6,736,561	-0.04(-0.20%)
Oct 28, 2016	22.51	22.87	22.03	22.14	7,793,635	-0.35(-1.54%)
Oct 27, 2016	22.45	22.51	22.14	22.49	6,173,603	+0.15(+0.66%)
Oct 26, 2016	22.59	22.62	22.32	22.34	4,103,069	-0.43(-1.88%)
Oct 25, 2016	22.76	23.03	22.61	22.77	5,307,762	+0.02(+0.10%)
Oct 24, 2016	23.11	23.13	22.57	22.75	5,787,160	-0.12(-0.54%)
Oct 21, 2016	22.78	23.01	22.68	22.87	3,189,741	-0.15(-0.67%)
Oct 20, 2016	23.27	23.28	22.95	23.03	3,827,268	-0.30(-1.28%)
Oct 19, 2016	23.30	23.46	23.17	23.33	2,448,368	+0.15(+0.66%)
Oct 18, 2016	23.38	23.44	23.14	23.17	3,692,313	+0.07(+0.28%)
Oct 17, 2016	23.01	23.24	23.01	23.11	4,004,707	+0.17(+0.73%)
Oct 14, 2016	22.93	23.04	22.73	22.94	5,124,961	+0.13(+0.58%)
Oct 13, 2016	22.73	22.98	22.57	22.81	3,624,524	-0.10(-0.45%)
Oct 12, 2016	22.54	22.98	22.44	22.91	3,482,784	+0.42(+1.89%)
Oct 11, 2016	22.63	22.79	22.31	22.49	3,487,293	-0.22(-0.97%)
Oct 10, 2016	22.75	23.01	22.67	22.71	2,782,237	+0.04(+0.19%)
Oct 07, 2016	22.82	23.08	22.46	22.66	4,293,171	-0.07(-0.32%)
Oct 06, 2016	22.30	22.93	22.24	22.73	5,152,147	+0.34(+1.50%)
Oct 05, 2016	22.80	22.94	22.35	22.40	5,256,100	-0.29(-1.26%)
Oct 04, 2016	23.23	23.24	22.57	22.68	4,930,111	-0.56(-2.42%)

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.