Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.11	22.37	22.07	22.33	4,412,836	+0.29(+1.32%)
Nov 29, 2017	21.98	22.11	21.89	22.04	3,315,015	-0.02(-0.11%)
Nov 28, 2017	22.06	22.17	21.97	22.06	2,955,384	+0.08(+0.37%)
Nov 27, 2017	21.97	22.02	21.80	21.98	3,373,960	+0.05(+0.22%)
Nov 24, 2017	21.99	22.06	21.92	21.93	753,609	+0.00(+0.00%)
Nov 22, 2017	22.11	22.19	21.88	21.93	2,800,896	-0.15(-0.66%)
Nov 21, 2017	22.05	22.16	22.01	22.08	2,936,033	+0.11(+0.48%)
Nov 20, 2017	22.02	22.10	21.84	21.98	3,900,789	+0.01(+0.04%)
Nov 17, 2017	22.09	22.27	21.92	21.97	7,738,804	-0.19(-0.88%)
Nov 16, 2017	22.05	22.28	21.91	22.16	4,449,609	+0.06(+0.29%)
Nov 15, 2017	22.42	22.52	22.07	22.10	2,986,078	-0.28(-1.23%)
Nov 14, 2017	22.08	22.40	22.02	22.37	5,583,716	+0.21(+0.95%)
Nov 13, 2017	22.11	22.28	22.02	22.16	2,554,201	+0.10(+0.44%)
Nov 10, 2017	22.19	22.27	21.98	22.06	2,095,803	-0.26(-1.16%)
Nov 09, 2017	22.24	22.39	22.16	22.32	2,392,330	+0.00(+0.00%)
Nov 08, 2017	22.25	22.39	22.18	22.32	1,802,304	+0.04(+0.18%)
Nov 07, 2017	22.10	22.40	22.06	22.28	2,166,965	+0.21(+0.96%)
Nov 06, 2017	22.19	22.19	22.02	22.07	2,763,272	-0.10(-0.44%)
Nov 03, 2017	21.78	22.24	21.73	22.17	4,560,440	+0.32(+1.45%)
Nov 02, 2017	21.62	21.89	21.41	21.85	4,152,082	+0.29(+1.35%)
Nov 01, 2017	21.89	21.89	21.42	21.56	4,172,018	+0.17(+0.80%)
Oct 31, 2017	21.28	21.53	21.28	21.39	2,712,424	+0.10(+0.46%)
Oct 30, 2017	21.29	21.39	21.23	21.29	2,301,899	-0.01(-0.06%)
Oct 27, 2017	21.29	21.42	21.14	21.31	3,381,260	-0.02(-0.11%)
Oct 26, 2017	21.45	21.57	21.27	21.33	2,334,418	-0.06(-0.26%)
Oct 25, 2017	21.37	21.40	20.98	21.39	2,727,238	-0.10(-0.49%)
Oct 24, 2017	21.56	21.64	21.35	21.49	1,747,585	-0.12(-0.56%)
Oct 23, 2017	21.54	21.64	21.42	21.61	1,521,287	+0.13(+0.60%)
Oct 20, 2017	21.55	21.57	21.33	21.48	2,292,859	-0.08(-0.37%)
Oct 19, 2017	21.36	21.57	21.23	21.56	1,889,329	+0.27(+1.25%)
Oct 18, 2017	21.27	21.35	21.23	21.30	1,540,225	-0.02(-0.08%)
Oct 17, 2017	21.22	21.34	21.13	21.31	2,134,958	+0.06(+0.30%)
Oct 16, 2017	21.48	21.49	21.22	21.25	2,591,569	-0.19(-0.86%)
Oct 13, 2017	21.44	21.55	21.37	21.44	1,913,448	+0.02(+0.11%)
Oct 12, 2017	21.35	21.51	21.35	21.41	2,963,723	+0.12(+0.57%)
Oct 11, 2017	21.23	21.51	21.21	21.29	3,421,999	+0.06(+0.27%)
Oct 10, 2017	20.93	21.25	20.88	21.23	2,516,453	+0.35(+1.70%)
Oct 09, 2017	20.78	20.95	20.75	20.88	1,998,679	+0.15(+0.74%)
Oct 06, 2017	20.67	20.73	20.51	20.73	3,834,082	+0.00(+0.00%)
Oct 05, 2017	20.67	20.79	20.56	20.73	2,349,705	+0.01(+0.04%)
Oct 04, 2017	20.47	20.73	20.40	20.72	3,703,808	+0.27(+1.34%)
Oct 03, 2017	20.56	20.56	20.35	20.44	3,043,423	-0.11(-0.55%)
Oct 02, 2017	20.64	20.70	20.45	20.56	2,008,799	-0.06(-0.31%)
Sep 29, 2017	20.52	20.69	20.47	20.62	2,043,781	+0.07(+0.35%)
Sep 28, 2017	20.43	20.55	20.34	20.55	1,974,302	+0.06(+0.31%)
Sep 27, 2017	20.92	20.92	20.32	20.48	2,842,457	-0.52(-2.49%)
Sep 26, 2017	20.88	21.09	20.80	21.01	2,016,355	+0.13(+0.62%)
Sep 25, 2017	20.72	20.93	20.60	20.88	4,069,151	+0.18(+0.86%)
Sep 22, 2017	21.08	21.10	20.69	20.70	2,499,505	-0.35(-1.65%)
Sep 21, 2017	21.10	21.21	21.01	21.05	1,111,432	-0.06(-0.27%)
Sep 20, 2017	21.35	21.41	21.02	21.10	2,437,423	-0.17(-0.80%)
Sep 19, 2017	21.42	21.46	21.21	21.27	1,750,764	-0.11(-0.53%)
Sep 18, 2017	21.75	21.75	21.27	21.39	2,858,233	-0.36(-1.67%)
Sep 15, 2017	21.66	21.80	21.56	21.75	4,383,824	+0.06(+0.26%)
Sep 14, 2017	21.48	21.69	21.42	21.69	1,897,167	+0.19(+0.90%)
Sep 13, 2017	21.53	21.62	21.47	21.50	1,475,827	-0.09(-0.41%)
Sep 12, 2017	21.97	21.99	21.45	21.59	1,487,663	-0.35(-1.62%)
Sep 11, 2017	21.81	21.96	21.77	21.94	1,805,400	+0.10(+0.44%)
Sep 08, 2017	21.72	21.89	21.63	21.85	2,056,376	+0.10(+0.44%)
Sep 07, 2017	21.62	21.77	21.56	21.75	1,259,895	+0.16(+0.75%)
Sep 06, 2017	21.69	21.74	21.51	21.59	1,122,093	-0.06(-0.30%)
Sep 05, 2017	21.66	21.68	21.56	21.65	1,498,696	+0.01(+0.04%)
Sep 01, 2017	21.72	21.75	21.56	21.64	946,720	-0.01(-0.04%)
Aug 31, 2017	21.67	21.74	21.62	21.65	2,109,384	-0.03(-0.15%)
Aug 30, 2017	21.69	21.76	21.65	21.68	1,005,484	-0.06(-0.26%)
Aug 29, 2017	21.85	21.92	21.73	21.74	1,166,925	-0.09(-0.41%)
Aug 28, 2017	21.87	21.96	21.76	21.83	1,331,565	-0.02(-0.07%)
Aug 25, 2017		21.93	21.77	21.85	1,728,730	+0.14(+0.63%)
Aug 24, 2017	21.78	21.84	21.65	21.71	11,777,374	-0.07(-0.33%)
Aug 23, 2017	21.69	21.81	21.61	21.78	1,282,631	+0.07(+0.33%)
Aug 22, 2017	21.58	21.75	21.44	21.71	2,064,256	+0.13(+0.60%)
Aug 21, 2017	21.59	21.63	21.52	21.58	1,775,060	-0.01(-0.04%)
Aug 18, 2017	21.44	21.66	21.32	21.59	3,254,790	+0.08(+0.37%)
Aug 17, 2017	21.74	21.77	21.48	21.51	2,664,135	-0.22(-1.00%)
Aug 16, 2017	21.49	21.75	21.45	21.73	2,155,605	+0.24(+1.13%)
Aug 15, 2017	21.47	21.58	21.42	21.48	1,907,939	+0.02(+0.07%)
Aug 14, 2017	21.36	21.53	21.25	21.47	2,173,493	+0.23(+1.10%)
Aug 11, 2017	21.23	21.28	21.07	21.23	1,710,513	-0.02(-0.08%)
Aug 10, 2017	21.26	21.31	21.11	21.25	1,648,655	-0.01(-0.04%)
Aug 09, 2017	21.28	21.39	21.23	21.26	2,455,114	+0.05(+0.23%)
Aug 08, 2017	21.21	21.26	21.10	21.21	2,347,635	-0.03(-0.15%)
Aug 07, 2017	21.23	21.25	21.11	21.24	1,878,943	-0.03(-0.15%)
Aug 04, 2017	21.28	21.38	21.19	21.27	1,687,844	-0.08(-0.38%)
Aug 03, 2017	21.50	21.51	21.10	21.35	3,824,798	-0.14(-0.64%)
Aug 02, 2017	20.87	21.49	20.75	21.49	3,463,981	+0.35(+1.64%)
Aug 01, 2017	21.08	21.32	21.02	21.15	3,527,181	+0.15(+0.69%)
Jul 31, 2017	21.02	21.10	20.96	21.00	2,143,167	-0.01(-0.04%)
Jul 28, 2017	21.16	21.23	20.90	21.01	2,066,225	-0.18(-0.84%)
Jul 27, 2017	21.19	21.27	21.13	21.19	2,823,328	-0.04(-0.17%)
Jul 26, 2017	20.83	21.26	20.76	21.22	4,701,474	+0.39(+1.88%)
Jul 25, 2017	20.91	20.94	20.75	20.83	2,916,131	-0.06(-0.27%)
Jul 24, 2017	20.81	21.01	20.71	20.89	2,265,514	+0.09(+0.42%)
Jul 21, 2017	20.66	20.83	20.59	20.80	5,526,984	+0.13(+0.62%)
Jul 20, 2017	20.63	20.74	20.53	20.67	2,884,432	+0.14(+0.66%)
Jul 19, 2017	20.59	20.64	20.51	20.53	1,917,245	-0.03(-0.16%)
Jul 18, 2017	20.70	20.72	20.55	20.57	2,662,932	-0.10(-0.47%)
Jul 17, 2017	20.61	20.66	20.55	20.66	1,123,981	+0.05(+0.23%)
Jul 14, 2017	20.47	20.67	20.45	20.61	2,132,513	+0.32(+1.58%)
Jul 13, 2017	20.42	20.45	20.20	20.29	1,538,118	-0.18(-0.86%)
Jul 12, 2017	20.33	20.53	20.29	20.47	2,633,114	+0.32(+1.59%)
Jul 11, 2017	20.19	20.23	19.98	20.15	4,763,685	-0.03(-0.16%)
Jul 10, 2017	20.29	20.42	20.17	20.18	1,349,555	-0.09(-0.43%)
Jul 07, 2017	20.19	20.38	20.19	20.27	1,342,671	+0.10(+0.48%)
Jul 06, 2017	20.23	20.29	20.10	20.17	2,132,358	-0.12(-0.59%)
Jul 05, 2017	20.26	20.35	20.20	20.29	3,436,301	+0.02(+0.12%)
Jul 03, 2017	20.37	20.44	20.20	20.27	1,219,247	-0.03(-0.16%)
Jun 30, 2017	20.37	20.53	20.30	20.30	2,654,198	-0.02(-0.12%)
Jun 29, 2017	20.22	20.38	20.16	20.33	2,462,359	-0.08(-0.39%)
Jun 28, 2017	20.81	20.85	20.41	20.41	2,634,819	-0.31(-1.51%)
Jun 27, 2017	20.74	20.82	20.60	20.72	4,371,449	-0.16(-0.77%)
Jun 26, 2017	20.69	20.93	20.64	20.88	1,941,416	+0.22(+1.05%)
Jun 23, 2017	20.73	20.82	20.63	20.66	2,568,652	-0.09(-0.42%)
Jun 22, 2017	20.78	20.96	20.75	20.75	3,835,332	-0.08(-0.38%)
Jun 21, 2017	20.97	21.00	20.68	20.83	2,095,711	-0.17(-0.80%)
Jun 20, 2017	20.95	21.00	20.86	21.00	1,828,315	+0.05(+0.23%)
Jun 19, 2017	20.89	21.01	20.81	20.95	2,581,736	+0.09(+0.42%)
Jun 16, 2017	20.85	20.91	20.64	20.86	5,710,937	+0.01(+0.04%)
Jun 15, 2017	20.71	20.86	20.62	20.85	2,602,282	+0.10(+0.50%)
Jun 14, 2017	20.84	20.93	20.67	20.75	2,556,483	+0.08(+0.39%)
Jun 13, 2017	20.52	20.69	20.46	20.67	2,033,027	+0.12(+0.58%)
Jun 12, 2017	20.67	20.67	20.41	20.55	2,216,497	-0.08(-0.39%)
Jun 09, 2017	20.59	20.66	20.38	20.63	2,990,974	-0.05(-0.23%)
Jun 08, 2017		21.11	20.57	20.68	4,124,055	-0.49(-2.31%)
Jun 07, 2017	21.05	21.26	21.01	21.17	4,289,619	+0.14(+0.69%)
Jun 06, 2017	21.15	21.26	21.01	21.02	3,938,943	-0.10(-0.46%)
Jun 05, 2017	21.09	21.17	21.00	21.12	4,815,226	+0.02(+0.11%)
Jun 02, 2017	21.08	21.17	20.97	21.09	2,777,008	+0.09(+0.42%)
Jun 01, 2017	20.87	21.01	20.77	21.01	4,074,833	+0.14(+0.65%)
May 31, 2017	20.72	20.93	20.71	20.87	4,265,654	+0.20(+0.97%)
May 30, 2017	20.46	20.69	20.41	20.67	4,149,729	+0.21(+1.02%)
May 26, 2017	20.37	20.49	20.37	20.46	3,178,040	+0.02(+0.12%)
May 25, 2017	20.23	20.46	20.20	20.44	1,805,566	+0.25(+1.23%)
May 24, 2017	20.15	20.20	20.08	20.19	2,966,353	+0.06(+0.32%)
May 23, 2017	20.06	20.28	19.98	20.12	3,040,421	+0.10(+0.52%)
May 22, 2017	19.75	20.05	19.73	20.02	3,756,233	+0.25(+1.26%)
May 19, 2017	19.66	19.78	19.50	19.77	3,182,543	+0.16(+0.82%)
May 18, 2017	19.48	19.66	19.30	19.61	5,194,428	+0.20(+1.03%)
May 17, 2017	19.38	19.51	19.28	19.41	2,699,510	+0.03(+0.17%)
May 16, 2017	19.65	19.70	19.38	19.38	3,090,254	-0.25(-1.26%)
May 15, 2017	19.45	19.66	19.45	19.63	3,359,206	+0.18(+0.91%)
May 12, 2017	19.40	19.51	19.35	19.45	2,339,069	+0.13(+0.66%)
May 11, 2017	19.30	19.35	19.18	19.32	2,370,284	+0.00(+0.00%)
May 10, 2017	19.30	19.40	19.24	19.32	2,428,996	+0.03(+0.17%)
May 09, 2017	19.49	19.59	19.24	19.29	2,517,808	-0.22(-1.15%)
May 08, 2017	19.67	19.70	19.46	19.52	2,156,769	-0.12(-0.61%)
May 05, 2017	19.51	19.72	19.47	19.64	3,562,542	+0.20(+1.03%)
May 04, 2017	19.21	19.47	19.18	19.44	5,815,115	+0.22(+1.12%)
May 03, 2017	19.47	19.48	19.16	19.22	3,861,709	-0.18(-0.95%)
May 02, 2017	19.27	19.42	19.24	19.40	3,543,640	+0.12(+0.62%)
May 01, 2017	19.44	19.45	19.24	19.28	2,558,252	-0.13(-0.66%)
Apr 28, 2017	19.47	19.48	19.34	19.41	3,024,141	-0.09(-0.45%)
Apr 27, 2017	19.29	19.56	19.29	19.50	4,825,565	+0.22(+1.12%)
Apr 26, 2017	19.39	19.47	19.25	19.28	3,708,913	-0.13(-0.68%)
Apr 25, 2017	19.22	19.42	19.20	19.42	3,667,639	+0.14(+0.70%)
Apr 24, 2017	19.07	19.34	19.03	19.28	5,378,279	+0.06(+0.29%)
Apr 21, 2017	19.17	19.31	19.16	19.23	7,188,869	+0.06(+0.29%)
Apr 20, 2017	19.26	19.20	19.08	19.17	3,683,182	-0.09(-0.45%)
Apr 19, 2017	19.24	19.30	19.14	19.26	5,858,300	+0.02(+0.08%)
Apr 18, 2017	19.09	19.27	19.04	19.24	4,732,045	+0.15(+0.79%)
Apr 17, 2017	18.94	19.10	18.89	19.09	2,410,760	+0.19(+1.01%)
Apr 13, 2017	19.02	19.02	18.73	18.90	2,614,280	-0.13(-0.67%)
Apr 12, 2017	18.96	19.05	18.84	19.03	2,286,979	+0.07(+0.38%)
Apr 11, 2017	18.84	18.99	18.71	18.96	3,375,404	+0.09(+0.46%)
Apr 10, 2017	18.86	18.92	18.75	18.87	2,863,051	+0.05(+0.25%)
Apr 07, 2017	18.99	19.04	18.81	18.82	6,861,125	-0.13(-0.67%)
Apr 06, 2017	18.89	19.03	18.79	18.95	3,483,962	+0.05(+0.25%)
Apr 05, 2017	18.80	18.92	18.73	18.90	3,714,591	+0.10(+0.51%)
Apr 04, 2017	18.80	18.91	18.73	18.80	3,390,268	-0.02(-0.08%)
Apr 03, 2017	18.87	18.89	18.70	18.82	2,848,979	-0.09(-0.46%)
Mar 31, 2017	18.74	18.98	18.74	18.91	2,607,473	+0.16(+0.85%)
Mar 30, 2017	18.74	18.80	18.66	18.75	2,556,244	-0.10(-0.51%)
Mar 29, 2017	18.84	18.86	18.69	18.84	1,999,320	+0.00(+0.00%)
Mar 28, 2017	18.92	18.92	18.73	18.84	2,482,905	-0.08(-0.42%)
Mar 27, 2017	19.08	19.11	18.80	18.92	2,574,327	-0.05(-0.25%)
Mar 24, 2017	18.91	19.03	18.83	18.97	2,944,373	+0.10(+0.51%)
Mar 23, 2017	18.89	19.13	18.82	18.88	3,060,680	-0.05(-0.25%)
Mar 22, 2017	18.80	18.97	18.80	18.92	4,347,523	+0.19(+1.02%)
Mar 21, 2017	18.51	18.83	18.43	18.73	5,107,434	+0.28(+1.51%)
Mar 20, 2017	18.64	18.73	18.42	18.45	2,972,580	-0.22(-1.19%)
Mar 17, 2017	18.63	18.76	18.57	18.68	4,814,159	+0.10(+0.56%)
Mar 16, 2017	18.77	18.77	18.53	18.57	3,059,289	-0.27(-1.43%)
Mar 15, 2017	18.65	19.27	18.53	18.84	4,947,016	+0.28(+1.50%)
Mar 14, 2017	18.65	18.70	18.53	18.57	2,839,345	-0.11(-0.60%)
Mar 13, 2017	18.53	18.69	18.49	18.68	3,969,108	+0.14(+0.73%)
Mar 10, 2017	18.41	18.56	18.36	18.54	3,080,108	+0.27(+1.48%)
Mar 09, 2017	18.34	18.46	18.25	18.27	4,398,628	-0.02(-0.13%)
Mar 08, 2017	18.53	18.56	18.30	18.30	3,728,537	-0.38(-2.04%)
Mar 07, 2017	18.75	18.80	18.65	18.68	3,846,075	-0.06(-0.34%)
Mar 06, 2017	18.84	18.89	18.70	18.74	4,256,874	-0.11(-0.59%)
Mar 03, 2017	19.16	19.16	18.72	18.85	6,192,805	-0.29(-1.54%)
Mar 02, 2017	18.92	19.30	18.89	19.15	3,674,385	+0.15(+0.80%)
Mar 01, 2017	18.74	19.07	18.73	19.00	7,686,146	-0.01(-0.04%)
Feb 28, 2017	18.87	19.10	18.84	19.00	3,899,597	+0.09(+0.46%)
Feb 27, 2017	19.06	19.06	18.89	18.92	2,617,457	-0.17(-0.87%)
Feb 24, 2017	18.89	19.11	18.88	19.08	4,647,616	+0.19(+1.01%)
Feb 23, 2017	18.52	18.93	18.52	18.89	5,530,813	+0.48(+2.59%)
Feb 22, 2017	18.31	18.42	18.07	18.42	4,495,591	+0.14(+0.78%)
Feb 21, 2017	18.00	18.31	17.91	18.27	5,088,031	+0.23(+1.28%)
Feb 17, 2017		18.04	18.04	18.04	0	+0.02(+0.13%)
Feb 16, 2017	17.68	18.02	17.61	18.02	4,255,728	+0.35(+1.98%)
Feb 15, 2017	17.54	17.68	17.43	17.67	3,102,233	-0.02(-0.09%)
Feb 14, 2017	17.83	17.86	17.60	17.68	2,645,033	-0.21(-1.20%)
Feb 13, 2017	17.82	17.91	17.69	17.90	3,321,905	+0.09(+0.49%)
Feb 10, 2017	17.60	17.91	17.57	17.81	3,414,693	+0.14(+0.81%)
Feb 09, 2017	17.63	17.78	17.57	17.67	3,573,256	+0.04(+0.23%)
Feb 08, 2017	17.52	17.69	17.49	17.63	4,131,917	+0.16(+0.89%)
Feb 07, 2017	17.55	17.60	17.47	17.47	3,615,760	-0.06(-0.36%)
Feb 06, 2017	17.62	17.65	17.49	17.54	3,538,336	-0.02(-0.09%)
Feb 03, 2017	17.54	17.63	17.45	17.55	3,161,152	+0.08(+0.45%)
Feb 02, 2017	17.31	17.48	17.28	17.47	3,668,996	+0.14(+0.82%)
Feb 01, 2017	17.47	17.52	17.27	17.33	3,916,876	-0.31(-1.74%)
Jan 31, 2017	17.21	17.65	17.20	17.64	3,453,592	+0.42(+2.43%)
Jan 30, 2017	17.43	17.43	17.07	17.22	3,254,057	-0.15(-0.86%)
Jan 27, 2017	17.57	17.58	17.32	17.37	2,362,589	-0.15(-0.85%)
Jan 26, 2017	17.51	17.67	17.46	17.52	2,914,387	+0.02(+0.09%)
Jan 25, 2017	17.50	17.55	17.44	17.50	2,481,744	-0.04(-0.22%)
Jan 24, 2017	17.50	17.60	17.45	17.54	2,360,831	+0.04(+0.23%)
Jan 23, 2017	17.77	17.80	17.41	17.50	2,880,673	-0.24(-1.38%)
Jan 20, 2017	17.68	17.76	17.62	17.75	3,212,822	+0.13(+0.76%)
Jan 19, 2017	17.69	17.74	17.53	17.62	2,291,270	-0.14(-0.80%)
Jan 18, 2017	17.61	17.77	17.56	17.76	3,132,480	+0.13(+0.76%)
Jan 17, 2017	17.38	17.69	17.36	17.62	3,754,679	+0.31(+1.78%)
Jan 13, 2017		17.32	17.32	17.32	0	-0.06(-0.32%)
Jan 12, 2017	17.42	17.42	17.15	17.37	3,218,855	-0.07(-0.41%)
Jan 11, 2017	17.31	17.50	17.18	17.44	4,175,511	+0.14(+0.82%)
Jan 10, 2017	17.39	17.46	17.22	17.30	2,766,770	-0.09(-0.54%)
Jan 09, 2017	17.77	17.79	17.32	17.39	3,834,113	-0.24(-1.34%)
Jan 06, 2017	17.82	17.87	17.55	17.63	5,578,357	-0.25(-1.41%)
Jan 05, 2017	17.68	17.93	17.55	17.88	6,954,338	+0.25(+1.43%)
Jan 04, 2017	17.54	17.84	17.54	17.63	2,835,176	+0.13(+0.77%)
Jan 03, 2017	17.48	17.51	17.34	17.50	2,441,575	+0.04(+0.23%)
Dec 30, 2016		17.46	17.46	17.46	0	-0.08(-0.45%)
Dec 29, 2016	17.39	17.54	17.29	17.54	1,964,924	+0.23(+1.32%)
Dec 28, 2016	17.54	17.57	17.27	17.31	1,294,255	-0.22(-1.26%)
Dec 27, 2016	17.53	17.60	17.45	17.53	1,076,187	-0.06(-0.31%)
Dec 23, 2016		17.58	17.58	17.58	0	-0.10(-0.58%)
Dec 22, 2016	17.64	17.73	17.52	17.69	2,074,166	+0.08(+0.45%)
Dec 21, 2016	17.53	17.71	17.53	17.61	3,176,250	+0.09(+0.54%)
Dec 20, 2016	17.58	17.62	17.36	17.51	3,461,205	-0.09(-0.54%)
Dec 19, 2016	17.45	17.62	17.37	17.61	3,357,878	+0.24(+1.36%)
Dec 16, 2016	17.36	17.51	17.18	17.37	6,258,617	+0.02(+0.09%)
Dec 15, 2016	17.05	17.44	17.03	17.36	3,832,643	+0.28(+1.62%)
Dec 14, 2016	17.63	17.74	17.07	17.08	4,927,258	-0.35(-1.99%)
Dec 13, 2016	17.35	17.54	17.33	17.43	5,385,673	+0.17(+1.01%)
Dec 12, 2016	17.06	17.34	17.06	17.25	3,428,107	+0.08(+0.46%)
Dec 09, 2016	17.18	17.25	17.06	17.17	4,280,948	+0.06(+0.32%)
Dec 08, 2016	16.84	17.16	16.80	17.12	3,543,277	+0.11(+0.65%)
Dec 07, 2016	17.01	17.12	16.94	17.01	7,026,672	+0.08(+0.47%)
Dec 06, 2016	17.13	17.21	16.87	16.93	5,902,308	-0.13(-0.79%)
Dec 05, 2016	17.05	17.07	16.89	17.06	4,282,008	-0.04(-0.23%)
Dec 02, 2016	17.24	17.47	17.00	17.10	6,307,129	-0.02(-0.09%)

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.