Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.85	19.85	19.85	0	+0.03(+0.16%)
Dec 29, 2016	19.91	19.95	19.78	19.81	1,635,859	-0.10(-0.49%)
Dec 28, 2016	19.98	19.99	19.86	19.91	2,885,459	-0.06(-0.28%)
Dec 27, 2016	19.93	19.98	19.83	19.97	884,561	+0.11(+0.54%)
Dec 23, 2016		19.86	19.86	19.86	0	-0.01(-0.06%)
Dec 22, 2016	19.95	19.96	19.80	19.87	1,237,607	-0.08(-0.41%)
Dec 21, 2016	20.18	20.18	19.94	19.96	1,311,679	-0.15(-0.76%)
Dec 20, 2016	20.00	20.14	19.93	20.11	2,045,032	+0.09(+0.46%)
Dec 19, 2016	20.08	20.27	19.92	20.02	1,785,231	-0.11(-0.53%)
Dec 16, 2016	20.28	20.43	20.06	20.12	4,325,789	-0.16(-0.80%)
Dec 15, 2016	20.23	20.37	20.11	20.29	2,474,561	+0.10(+0.51%)
Dec 14, 2016	20.39	20.48	20.09	20.18	3,663,221	-0.20(-0.99%)
Dec 13, 2016	20.31	20.52	20.27	20.38	3,479,968	+0.14(+0.68%)
Dec 12, 2016	20.08	20.33	20.06	20.25	2,704,722	+0.05(+0.25%)
Dec 09, 2016	20.01	20.21	19.75	20.20	3,239,467	+0.25(+1.25%)
Dec 08, 2016	19.98	20.05	19.78	19.95	2,539,958	+0.05(+0.24%)
Dec 07, 2016	19.67	20.04	19.56	19.90	5,034,932	+0.32(+1.64%)
Dec 06, 2016	19.17	19.60	19.06	19.58	5,298,263	+0.49(+2.56%)
Dec 05, 2016	19.03	19.15	18.93	19.09	4,039,523	+0.29(+1.53%)
Dec 02, 2016	18.75	18.98	18.65	18.80	3,233,806	+0.10(+0.52%)
Dec 01, 2016	18.83	18.93	18.67	18.70	3,530,692	-0.16(-0.84%)
Nov 30, 2016	19.12	19.15	18.82	18.86	4,892,039	-0.26(-1.35%)
Nov 29, 2016	19.10	19.27	18.96	19.12	4,103,487	+0.11(+0.60%)
Nov 28, 2016	19.29	19.29	18.97	19.01	2,841,887	-0.33(-1.69%)
Nov 25, 2016	19.16	19.33	19.16	19.33	740,807	+0.10(+0.54%)
Nov 23, 2016		19.23	19.23	19.23	0	-0.07(-0.37%)
Nov 22, 2016	19.47	19.49	19.22	19.30	2,108,877	-0.11(-0.59%)
Nov 21, 2016	19.46	19.50	19.32	19.42	2,735,594	+0.04(+0.18%)
Nov 18, 2016	19.11	19.41	19.05	19.38	3,254,233	+0.29(+1.53%)
Nov 17, 2016	19.04	19.17	19.01	19.09	1,884,426	+0.04(+0.23%)
Nov 16, 2016	18.96	19.12	18.88	19.05	4,278,516	+0.07(+0.36%)
Nov 15, 2016	19.08	19.10	18.72	18.98	3,958,087	-0.07(-0.39%)
Nov 14, 2016	19.61	19.62	19.00	19.05	4,802,659	-0.50(-2.57%)
Nov 11, 2016	19.71	19.81	19.40	19.55	3,022,056	-0.19(-0.98%)
Nov 10, 2016	19.86	20.10	19.69	19.75	4,115,158	+0.05(+0.25%)
Nov 09, 2016	19.19	19.76	19.04	19.70	3,513,337	+0.46(+2.37%)
Nov 08, 2016	19.26	19.30	18.89	19.24	2,266,560	-0.02(-0.12%)
Nov 07, 2016	19.23	19.30	19.14	19.27	2,325,690	+0.23(+1.21%)
Nov 04, 2016	18.94	19.25	18.85	19.04	4,312,092	+0.15(+0.81%)
Nov 03, 2016	18.78	19.00	18.78	18.88	2,927,797	+0.12(+0.63%)
Nov 02, 2016	18.73	18.85	18.70	18.77	2,376,102	+0.07(+0.38%)
Nov 01, 2016	18.78	18.90	18.63	18.70	3,301,097	-0.13(-0.70%)
Oct 31, 2016	18.87	18.92	18.79	18.83	2,300,972	-0.04(-0.19%)
Oct 28, 2016	18.85	19.01	18.75	18.86	1,678,190	+0.04(+0.22%)
Oct 27, 2016	19.00	19.00	18.64	18.82	3,917,736	-0.22(-1.14%)
Oct 26, 2016	19.20	19.61	18.92	19.04	4,333,184	-0.49(-2.52%)
Oct 25, 2016	19.54	19.66	19.44	19.53	3,427,943	+0.02(+0.09%)
Oct 24, 2016	19.50	19.65	19.48	19.51	1,695,627	+0.04(+0.18%)
Oct 21, 2016	19.25	19.52	19.20	19.48	2,107,715	+0.13(+0.68%)
Oct 20, 2016	19.58	19.60	19.32	19.35	1,892,839	-0.20(-1.01%)
Oct 19, 2016	19.47	19.56	19.38	19.54	1,935,205	+0.06(+0.29%)
Oct 18, 2016	19.66	19.77	19.46	19.49	1,349,237	-0.05(-0.26%)
Oct 17, 2016	19.85	19.95	19.50	19.54	1,861,665	-0.25(-1.28%)
Oct 14, 2016	19.84	19.84	19.71	19.79	2,051,990	+0.12(+0.60%)
Oct 13, 2016	19.47	19.72	19.42	19.67	4,312,367	+0.11(+0.57%)
Oct 12, 2016	19.35	19.61	19.34	19.56	2,815,667	+0.15(+0.79%)
Oct 11, 2016	19.47	19.68	19.29	19.41	3,228,543	-0.14(-0.72%)
Oct 10, 2016	19.76	19.85	19.52	19.55	3,171,183	-0.18(-0.91%)
Oct 07, 2016	19.86	19.86	19.56	19.73	1,661,029	-0.09(-0.48%)
Oct 06, 2016	19.68	19.84	19.58	19.82	2,058,588	+0.14(+0.72%)
Oct 05, 2016	19.66	19.76	19.60	19.68	2,794,013	+0.02(+0.12%)
Oct 04, 2016	19.78	19.86	19.60	19.66	2,317,067	-0.08(-0.39%)

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.