Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.78	20.78	20.78	0	+0.26(+1.24%)
Dec 29, 2016	20.26	20.56	20.26	20.52	68,592	+0.00(+0.02%)
Dec 28, 2016	20.70	20.90	20.50	20.52	96,232	-0.21(-0.99%)
Dec 27, 2016	20.39	20.89	20.39	20.73	190,492	+0.29(+1.42%)
Dec 23, 2016		20.43	20.43	20.43	0	+0.08(+0.42%)
Dec 22, 2016	20.27	20.71	20.27	20.35	69,072	+0.07(+0.35%)
Dec 21, 2016	20.23	20.67	20.18	20.28	117,470	-0.19(-0.93%)
Dec 20, 2016	20.32	20.87	20.32	20.47	96,378	-0.06(-0.29%)
Dec 19, 2016	20.26	20.67	20.26	20.53	175,929	+0.41(+2.01%)
Dec 16, 2016	20.02	20.39	19.96	20.12	80,156	-0.11(-0.57%)
Dec 15, 2016	20.41	20.59	20.12	20.24	116,128	-0.22(-1.08%)
Dec 14, 2016	21.13	21.13	20.46	20.46	107,826	-0.52(-2.48%)
Dec 13, 2016	20.82	21.14	20.82	20.98	190,259	+0.46(+2.27%)
Dec 12, 2016	20.41	20.70	20.41	20.52	140,441	+0.14(+0.69%)
Dec 09, 2016	20.33	20.53	20.30	20.38	115,070	+0.34(+1.67%)
Dec 08, 2016	20.27	20.28	20.00	20.04	92,040	-0.18(-0.87%)
Dec 07, 2016	20.37	20.37	20.11	20.21	142,059	-0.09(-0.44%)
Dec 06, 2016	20.41	20.41	20.29	20.30	101,660	-0.05(-0.22%)
Dec 05, 2016	20.09	20.39	20.09	20.35	75,286	-0.05(-0.25%)
Dec 02, 2016	20.72	20.72	20.37	20.40	81,805	+0.13(+0.67%)
Dec 01, 2016	20.15	20.71	20.15	20.27	166,588	-0.41(-2.01%)
Nov 30, 2016	20.65	21.07	20.65	20.68	77,985	-0.29(-1.36%)
Nov 29, 2016	20.95	21.08	20.81	20.96	124,537	-0.04(-0.17%)
Nov 28, 2016	20.92	21.03	20.84	21.00	97,019	+0.31(+1.50%)
Nov 25, 2016	20.80	21.02	20.64	20.69	75,430	-0.36(-1.71%)
Nov 23, 2016		21.05	21.05	21.05	0	-0.02(-0.09%)
Nov 22, 2016	21.34	21.58	21.01	21.07	194,044	-0.08(-0.38%)
Nov 21, 2016	20.92	21.19	20.92	21.15	43,419	+0.20(+0.93%)
Nov 18, 2016	21.25	21.25	20.94	20.95	43,251	-0.61(-2.82%)
Nov 17, 2016	21.58	21.65	21.50	21.56	54,778	+0.10(+0.48%)
Nov 16, 2016	21.21	21.59	21.16	21.46	70,483	+0.00(+0.00%)
Nov 15, 2016	21.50	21.50	21.19	21.46	75,987	+0.23(+1.06%)
Nov 14, 2016	21.54	21.54	21.14	21.23	28,767	-0.59(-2.73%)
Nov 11, 2016	21.56	22.05	21.52	21.83	43,861	+0.23(+1.09%)
Nov 10, 2016	21.50	21.65	21.43	21.59	79,214	+0.24(+1.15%)
Nov 09, 2016	21.50	21.70	21.32	21.35	53,904	-0.08(-0.37%)
Nov 08, 2016	21.75	21.75	21.14	21.43	41,754	-0.41(-1.88%)
Nov 07, 2016	21.72	22.00	21.72	21.84	13,192	-0.30(-1.33%)
Nov 04, 2016	21.81	22.28	21.81	22.14	28,315	-0.40(-1.80%)
Nov 03, 2016	22.01	22.67	22.01	22.54	31,145	+0.24(+1.08%)
Nov 02, 2016	22.37	22.50	22.01	22.30	35,113	-0.27(-1.20%)
Nov 01, 2016	22.46	22.59	22.30	22.57	46,911	+0.12(+0.53%)
Oct 31, 2016	22.59	22.59	22.35	22.45	33,020	-0.55(-2.41%)
Oct 28, 2016	22.64	23.17	22.64	23.00	24,730	+0.22(+0.99%)
Oct 27, 2016	22.90	22.93	22.76	22.78	15,135	-0.27(-1.17%)
Oct 26, 2016	22.76	23.20	22.76	23.05	20,049	+0.32(+1.41%)
Oct 25, 2016	22.52	23.00	22.52	22.73	16,680	-0.32(-1.41%)
Oct 24, 2016	22.83	23.16	22.81	23.05	11,954	+0.23(+0.99%)
Oct 21, 2016	23.03	23.28	22.79	22.83	16,040	-0.42(-1.81%)
Oct 20, 2016	22.81	23.25	22.81	23.25	13,536	-0.00(-0.02%)
Oct 19, 2016	23.23	23.39	23.22	23.25	17,930	-0.04(-0.15%)
Oct 18, 2016	23.36	23.36	22.98	23.29	15,135	+0.04(+0.17%)
Oct 17, 2016	22.90	23.43	22.90	23.25	30,788	-0.02(-0.09%)
Oct 14, 2016	23.17	23.31	22.99	23.27	11,619	-0.21(-0.89%)
Oct 13, 2016	23.03	23.53	23.03	23.48	25,086	+0.08(+0.34%)
Oct 12, 2016	23.41	23.63	23.35	23.40	32,501	-0.21(-0.91%)
Oct 11, 2016	23.41	23.68	23.41	23.61	53,122	-0.16(-0.65%)
Oct 10, 2016	23.41	23.79	23.40	23.77	6,468	+0.16(+0.68%)
Oct 07, 2016	23.55	23.61	23.45	23.61	9,013	+0.30(+1.29%)
Oct 06, 2016	23.57	23.57	23.13	23.31	18,418	-0.31(-1.31%)
Oct 05, 2016	23.81	23.81	23.37	23.62	23,931	+0.05(+0.21%)
Oct 04, 2016	23.77	23.97	23.57	23.57	9,207	-0.22(-0.92%)

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.