Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.70	23.70	23.70	0	-0.25(-1.04%)
Dec 29, 2016	24.43	24.53	23.89	23.95	181,913	-0.45(-1.84%)
Dec 28, 2016	25.10	25.18	24.33	24.40	145,218	-0.76(-3.02%)
Dec 27, 2016	25.01	25.37	24.87	25.16	98,176	+0.27(+1.08%)
Dec 23, 2016		24.89	24.89	24.89	0	-0.09(-0.36%)
Dec 22, 2016	25.31	25.52	24.93	24.98	145,030	-0.37(-1.46%)
Dec 21, 2016	25.78	25.88	25.35	25.35	144,637	-0.50(-1.93%)
Dec 20, 2016	25.76	25.99	25.47	25.85	195,598	+0.33(+1.29%)
Dec 19, 2016	25.32	25.55	24.81	25.52	278,495	+0.10(+0.39%)
Dec 16, 2016	25.65	25.82	25.27	25.42	673,864	-0.07(-0.27%)
Dec 15, 2016	24.65	25.68	24.54	25.49	269,340	+0.73(+2.95%)
Dec 14, 2016	25.27	25.35	24.74	24.76	163,110	-0.50(-1.98%)
Dec 13, 2016	25.81	25.97	25.04	25.26	227,018	-0.58(-2.24%)
Dec 12, 2016	26.07	26.14	25.47	25.84	169,523	-0.01(-0.04%)
Dec 09, 2016	26.02	26.02	25.54	25.85	171,396	-0.04(-0.15%)
Dec 08, 2016	25.11	26.02	25.10	25.89	299,725	+0.87(+3.48%)
Dec 07, 2016	24.82	25.15	24.65	25.02	151,075	+0.30(+1.21%)
Dec 06, 2016	24.56	24.84	24.44	24.72	394,243	+0.18(+0.73%)
Dec 05, 2016	24.37	25.12	24.37	24.54	266,450	+0.44(+1.83%)
Dec 02, 2016	24.32	24.39	23.79	24.10	168,115	-0.14(-0.58%)
Dec 01, 2016	24.36	24.68	24.11	24.24	225,076	+0.05(+0.21%)
Nov 30, 2016	24.89	25.11	24.18	24.19	292,593	-0.31(-1.27%)
Nov 29, 2016	24.69	24.98	24.36	24.50	321,207	-0.10(-0.41%)
Nov 28, 2016	25.40	25.45	24.54	24.60	255,052	-0.80(-3.15%)
Nov 25, 2016	25.44	25.47	25.14	25.40	148,959	+0.00(+0.00%)
Nov 23, 2016		25.40	25.40	25.40	0	+0.05(+0.20%)
Nov 22, 2016	24.16	25.42	23.61	25.35	517,204	+1.28(+5.32%)
Nov 21, 2016	24.00	24.13	23.55	24.07	212,155	+0.35(+1.48%)
Nov 18, 2016	24.06	24.19	23.64	23.72	320,460	-0.27(-1.13%)
Nov 17, 2016	24.67	24.67	24.00	23.99	202,877	-0.19(-0.79%)
Nov 16, 2016	24.14	24.28	23.70	24.18	323,688	+0.04(+0.17%)
Nov 15, 2016	24.24	24.56	23.95	24.14	184,181	+0.04(+0.17%)
Nov 14, 2016	23.49	24.42	23.49	24.10	315,569	+0.83(+3.57%)
Nov 11, 2016	21.91	23.37	21.91	23.27	475,278	+1.33(+6.06%)
Nov 10, 2016	21.27	22.00	21.24	21.94	281,647	+0.76(+3.59%)
Nov 09, 2016	19.65	21.26	19.65	21.18	220,500	+1.60(+8.17%)
Nov 08, 2016	19.38	19.71	19.21	19.58	101,416	+0.18(+0.93%)
Nov 07, 2016	19.42	19.58	19.22	19.40	122,790	+0.40(+2.11%)
Nov 04, 2016	18.78	19.29	18.74	19.00	129,875	+0.10(+0.53%)
Nov 03, 2016	18.67	19.05	18.52	18.90	116,015	+0.34(+1.83%)
Nov 02, 2016	18.43	19.17	18.43	18.56	187,425	+0.15(+0.81%)
Nov 01, 2016	17.85	19.96	17.85	18.41	231,712	-0.10(-0.54%)
Oct 31, 2016	18.65	18.65	18.21	18.51	181,780	-0.21(-1.12%)
Oct 28, 2016	18.75	19.00	18.67	18.72	85,290	+0.00(+0.00%)
Oct 27, 2016	18.78	18.99	18.72	18.72	107,286	+0.07(+0.38%)
Oct 26, 2016	18.79	19.04	18.64	18.65	87,346	-0.28(-1.48%)
Oct 25, 2016	19.04	19.05	18.73	18.93	100,978	-0.15(-0.79%)
Oct 24, 2016	18.88	19.48	18.79	19.08	126,630	+0.38(+2.03%)
Oct 21, 2016	18.47	18.77	18.47	18.70	90,569	+0.03(+0.16%)
Oct 20, 2016	18.45	18.74	18.37	18.67	84,649	+0.11(+0.59%)
Oct 19, 2016	18.88	18.88	18.47	18.56	227,967	-0.21(-1.12%)
Oct 18, 2016	18.82	18.93	18.68	18.77	89,040	+0.24(+1.30%)
Oct 17, 2016	18.56	18.74	18.46	18.53	86,849	-0.04(-0.22%)
Oct 14, 2016	19.01	19.05	18.56	18.57	101,407	-0.27(-1.43%)
Oct 13, 2016	18.85	19.04	18.76	18.84	128,912	-0.21(-1.10%)
Oct 12, 2016	19.27	19.31	18.84	19.05	317,432	-0.12(-0.63%)
Oct 11, 2016	19.77	19.77	19.06	19.17	137,654	-0.60(-3.03%)
Oct 10, 2016	19.77	20.04	19.69	19.77	121,287	+0.20(+1.02%)
Oct 07, 2016	19.83	19.83	19.55	19.57	101,444	-0.26(-1.31%)
Oct 06, 2016	19.77	19.90	19.58	19.83	125,848	-0.02(-0.10%)
Oct 05, 2016	19.70	19.93	19.50	19.85	135,233	+0.33(+1.69%)
Oct 04, 2016	19.30	19.70	19.23	19.52	228,408	+0.29(+1.51%)

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.