Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.29	18.29	18.29	0	-0.65(-3.43%)
Dec 29, 2016	18.10	19.14	18.08	18.94	1,854,751	+1.24(+7.01%)
Dec 28, 2016	16.30	17.85	16.19	17.70	2,026,714	+1.70(+10.62%)
Dec 23, 2016		16.00	16.00	16.00	0	+0.13(+0.82%)
Dec 22, 2016	15.82	16.41	15.81	15.87	703,688	+0.04(+0.25%)
Dec 21, 2016	16.05	16.14	15.70	15.83	403,010	-0.06(-0.38%)
Dec 20, 2016	15.40	16.11	15.36	15.89	768,361	+0.10(+0.63%)
Dec 19, 2016	15.97	16.04	15.67	15.79	847,152	+0.05(+0.32%)
Dec 16, 2016	15.90	16.29	15.70	15.74	2,905,421	+0.05(+0.32%)
Dec 15, 2016	16.69	16.69	15.51	15.69	1,864,302	-1.50(-8.73%)
Dec 14, 2016	18.25	18.64	17.10	17.19	1,463,452	-0.79(-4.39%)
Dec 13, 2016	18.26	18.29	17.77	17.98	1,179,064	-0.35(-1.91%)
Dec 12, 2016	18.49	18.66	17.98	18.33	986,395	+0.04(+0.22%)
Dec 09, 2016	19.16	19.28	18.05	18.29	902,823	-0.94(-4.89%)
Dec 08, 2016	19.11	19.52	18.99	19.23	667,567	+0.04(+0.21%)
Dec 07, 2016	18.85	19.58	18.77	19.19	1,418,679	+0.70(+3.79%)
Dec 06, 2016	17.98	18.62	17.98	18.49	1,011,395	+0.52(+2.89%)
Dec 05, 2016	17.61	18.07	17.11	17.97	1,202,416	-0.02(-0.11%)
Dec 02, 2016	16.61	18.38	16.58	17.99	1,670,566	+1.58(+9.63%)
Dec 01, 2016	16.87	16.98	16.32	16.41	1,727,285	-0.71(-4.15%)
Nov 30, 2016	17.33	17.61	16.79	17.12	2,161,277	-0.81(-4.52%)
Nov 29, 2016	17.29	18.05	17.20	17.93	1,001,020	+0.23(+1.30%)
Nov 28, 2016	16.87	17.76	16.52	17.70	1,130,451	+1.32(+8.06%)
Nov 25, 2016	16.49	16.77	16.11	16.38	886,303	+0.15(+0.92%)
Nov 24, 2016	16.26	16.28	16.08	16.23	239,129	-0.11(-0.67%)
Nov 23, 2016	16.35	16.66	15.79	16.34	1,363,677	-0.92(-5.33%)
Nov 22, 2016	17.95	17.97	16.96	17.26	869,504	-0.63(-3.52%)
Nov 21, 2016	17.00	17.91	16.91	17.89	1,157,933	+1.10(+6.55%)
Nov 18, 2016	17.47	17.48	16.46	16.79	1,389,107	-0.74(-4.22%)
Nov 17, 2016	18.40	18.73	17.27	17.53	1,744,209	-0.80(-4.36%)
Nov 16, 2016	17.96	18.37	17.68	18.33	1,451,919	+0.56(+3.15%)
Nov 15, 2016	17.01	17.83	16.85	17.77	1,163,255	+0.69(+4.04%)
Nov 14, 2016	16.77	17.23	16.02	17.08	2,108,519	-0.08(-0.47%)
Nov 11, 2016	17.40	17.53	16.33	17.16	1,885,868	-0.26(-1.49%)
Nov 10, 2016		19.07	17.38	17.42	1,504,903	-1.80(-9.37%)
Nov 09, 2016	20.99	20.99	18.97	19.22	1,716,225	-0.28(-1.44%)
Nov 08, 2016	20.10	20.14	19.34	19.50	1,451,802	-0.57(-2.84%)
Nov 07, 2016	19.78	20.16	19.50	20.07	1,175,396	-0.62(-3.00%)
Nov 04, 2016	22.13	22.21	20.54	20.69	2,033,991	-1.36(-6.17%)
Nov 03, 2016	20.87	22.36	20.82	22.05	1,803,489	+0.82(+3.86%)
Nov 02, 2016	24.45	24.45	20.77	21.23	4,922,497	-4.91(-18.78%)
Nov 01, 2016	26.12	26.71	25.83	26.14	729,164	+0.57(+2.23%)
Oct 31, 2016	24.59	25.73	24.45	25.57	846,644	+0.87(+3.52%)
Oct 28, 2016	24.66	25.16	24.36	24.70	993,709	-0.02(-0.08%)
Oct 27, 2016	25.65	25.69	24.70	24.72	690,050	-0.66(-2.60%)
Oct 26, 2016	26.73	26.75	25.35	25.38	689,304	-1.48(-5.51%)
Oct 25, 2016	25.85	27.08	25.76	26.86	1,214,649	+1.05(+4.07%)
Oct 24, 2016	26.46	26.65	25.41	25.81	788,044	-0.14(-0.54%)
Oct 21, 2016	25.87	26.18	25.71	25.95	324,289	-0.07(-0.27%)
Oct 20, 2016	26.03	26.22	25.57	26.02	536,801	-0.10(-0.38%)
Oct 19, 2016	25.68	26.44	25.09	26.12	1,363,608	+1.27(+5.11%)
Oct 18, 2016	24.13	25.11	23.57	24.85	1,087,065	+1.18(+4.99%)
Oct 17, 2016	23.46	23.82	23.32	23.67	881,859	-0.02(-0.08%)
Oct 14, 2016	23.90	24.29	23.49	23.69	639,671	-0.46(-1.90%)
Oct 13, 2016	23.29	24.80	23.24	24.15	1,070,437	+0.82(+3.51%)
Oct 12, 2016	22.35	23.41	22.30	23.33	781,720	+1.06(+4.76%)
Oct 11, 2016	22.53	22.73	21.83	22.27	1,441,671	-0.28(-1.24%)
Oct 07, 2016		22.55	22.55	22.55	0	-0.32(-1.40%)
Oct 06, 2016	22.90	23.33	22.39	22.87	1,533,703	-0.81(-3.42%)
Oct 05, 2016	25.10	25.10	23.15	23.68	1,858,533	-0.82(-3.35%)
Oct 04, 2016	26.44	26.73	24.05	24.50	1,805,565	-3.06(-11.10%)

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.