Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.92	20.92	20.92	0	+0.03(+0.14%)
Dec 29, 2016	20.72	20.97	20.72	20.89	83,756	+0.16(+0.77%)
Dec 28, 2016	20.93	20.95	20.64	20.73	121,299	-0.16(-0.77%)
Dec 23, 2016		20.89	20.89	20.89	0	+0.24(+1.16%)
Dec 22, 2016	20.78	20.95	20.41	20.65	232,768	-0.10(-0.48%)
Dec 21, 2016	21.29	21.42	20.68	20.75	288,070	-0.61(-2.86%)
Dec 20, 2016	21.40	21.47	21.27	21.36	112,266	-0.04(-0.19%)
Dec 19, 2016	21.42	21.46	21.22	21.40	201,872	-0.09(-0.42%)
Dec 16, 2016	21.21	21.60	21.00	21.49	499,721	-0.20(-0.92%)
Dec 15, 2016	21.69	22.08	21.64	21.69	134,347	+0.02(+0.09%)
Dec 14, 2016	21.65	21.87	21.55	21.67	466,504	-0.05(-0.23%)
Dec 13, 2016	21.93	22.21	21.66	21.72	206,305	-0.22(-1.00%)
Dec 12, 2016	22.15	22.15	21.92	21.94	74,742	-0.25(-1.13%)
Dec 09, 2016	21.70	22.25	21.70	22.19	243,488	+0.49(+2.26%)
Dec 08, 2016	21.65	21.88	21.57	21.70	123,950	+0.03(+0.14%)
Dec 07, 2016	21.18	21.69	21.13	21.67	169,051	+0.52(+2.46%)
Dec 06, 2016	21.10	21.23	21.03	21.15	72,935	+0.04(+0.19%)
Dec 05, 2016	21.24	21.37	20.91	21.11	155,302	-0.13(-0.61%)
Dec 02, 2016	20.90	21.38	20.83	21.24	174,401	+0.40(+1.92%)
Dec 01, 2016	20.90	20.98	20.73	20.84	174,601	+0.13(+0.63%)
Nov 30, 2016	20.65	21.00	20.52	20.71	277,335	+0.08(+0.39%)
Nov 29, 2016	20.14	20.66	20.14	20.63	105,237	+0.53(+2.64%)
Nov 28, 2016	20.24	20.24	20.05	20.10	51,622	-0.12(-0.59%)
Nov 25, 2016	20.16	20.22	19.93	20.22	166,464	+0.10(+0.50%)
Nov 24, 2016	20.01	20.20	19.91	20.12	73,539	+0.15(+0.75%)
Nov 23, 2016	20.10	20.19	19.90	19.97	269,693	-0.18(-0.89%)
Nov 22, 2016	20.19	20.46	20.14	20.15	127,811	-0.02(-0.10%)
Nov 21, 2016	20.07	20.44	19.96	20.17	126,145	+0.09(+0.45%)
Nov 18, 2016	20.29	20.34	20.00	20.08	74,251	-0.24(-1.18%)
Nov 17, 2016	20.02	20.39	20.02	20.32	80,448	+0.26(+1.30%)
Nov 16, 2016	20.07	20.44	19.99	20.06	118,015	-0.09(-0.45%)
Nov 15, 2016	19.70	20.25	19.67	20.15	134,382	+0.44(+2.23%)
Nov 14, 2016	19.90	20.13	19.37	19.71	202,080	-0.20(-1.00%)
Nov 11, 2016	20.20	20.33	19.85	19.91	135,538	-0.31(-1.53%)
Nov 10, 2016	20.51	20.56	20.20	20.22	127,608	-0.29(-1.41%)
Nov 09, 2016	20.43	20.89	20.26	20.51	97,575	-0.20(-0.97%)
Nov 08, 2016	20.00	20.85	20.00	20.71	167,893	+0.57(+2.83%)
Nov 07, 2016	19.64	20.23	19.58	20.14	126,231	+0.22(+1.10%)
Nov 04, 2016	20.10	20.24	19.87	19.92	107,973	-0.18(-0.90%)
Nov 03, 2016	20.20	20.27	19.95	20.10	109,326	-0.14(-0.69%)
Nov 02, 2016	20.42	20.53	20.21	20.24	133,348	-0.22(-1.08%)
Nov 01, 2016	20.21	20.49	20.03	20.46	190,172	+0.26(+1.29%)
Oct 31, 2016	20.24	20.47	20.16	20.20	116,538	-0.05(-0.25%)
Oct 28, 2016	20.17	20.32	20.13	20.25	116,201	+0.12(+0.60%)
Oct 27, 2016	20.33	20.33	20.09	20.13	158,724	-0.20(-0.98%)
Oct 26, 2016	19.35	20.48	19.34	20.33	415,331	+0.90(+4.63%)
Oct 25, 2016	19.62	19.65	19.41	19.43	101,148	-0.19(-0.97%)
Oct 24, 2016	19.52	19.68	19.40	19.62	65,812	+0.19(+0.98%)
Oct 21, 2016	19.39	19.53	19.34	19.43	88,542	+0.01(+0.05%)
Oct 20, 2016	19.46	19.52	19.36	19.42	133,051	-0.03(-0.15%)
Oct 19, 2016	19.50	19.53	19.25	19.45	104,293	-0.11(-0.56%)
Oct 18, 2016	19.69	19.69	19.43	19.56	80,517	-0.04(-0.20%)
Oct 17, 2016	19.64	19.74	19.43	19.60	106,688	-0.04(-0.20%)
Oct 14, 2016	19.68	19.85	19.58	19.64	157,604	+0.00(+0.00%)
Oct 13, 2016	19.18	19.73	19.09	19.64	205,397	+0.32(+1.66%)
Oct 12, 2016	19.01	19.49	18.97	19.32	172,695	+0.32(+1.68%)
Oct 11, 2016	18.99	19.33	18.90	19.00	225,195	-0.05(-0.26%)
Oct 07, 2016		19.05	19.05	19.05	0	+0.01(+0.05%)
Oct 06, 2016	19.81	19.81	18.86	19.04	270,539	-0.93(-4.66%)
Oct 05, 2016	19.51	20.13	19.46	19.97	202,244	+0.73(+3.79%)
Oct 04, 2016	19.74	19.84	19.15	19.24	116,186	-0.35(-1.79%)

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.