Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.73	19.73	19.73	0	+0.05(+0.24%)
Dec 29, 2016	19.70	19.82	19.65	19.68	298,275	+0.14(+0.69%)
Dec 28, 2016	19.63	19.76	19.53	19.55	300,046	-0.02(-0.12%)
Dec 27, 2016	19.56	19.68	19.53	19.57	193,458	+0.02(+0.12%)
Dec 23, 2016		19.55	19.55	19.55	0	+0.01(+0.04%)
Dec 22, 2016	19.64	19.72	19.49	19.54	472,047	-0.17(-0.85%)
Dec 21, 2016	19.79	19.79	19.62	19.71	143,944	-0.11(-0.58%)
Dec 20, 2016	19.80	19.83	19.62	19.82	186,547	+0.20(+1.01%)
Dec 19, 2016	19.62	19.83	19.54	19.62	319,970	+0.07(+0.37%)
Dec 16, 2016	19.59	19.76	19.49	19.55	415,548	-0.04(-0.20%)
Dec 15, 2016	19.62	19.74	19.52	19.59	205,936	+0.03(+0.16%)
Dec 14, 2016	19.73	19.89	19.53	19.56	127,050	-0.22(-1.12%)
Dec 13, 2016	19.77	19.91	19.66	19.78	95,847	+0.14(+0.73%)
Dec 12, 2016	19.81	19.82	19.61	19.64	196,778	-0.06(-0.28%)
Dec 09, 2016	19.69	19.83	19.64	19.70	339,371	+0.02(+0.12%)
Dec 08, 2016	19.68	19.81	19.67	19.67	123,384	-0.09(-0.44%)
Dec 07, 2016	19.72	19.81	19.56	19.76	169,390	+0.09(+0.44%)
Dec 06, 2016	19.72	19.79	19.58	19.67	218,876	-0.13(-0.68%)
Dec 05, 2016	19.73	19.89	19.66	19.81	105,343	+0.24(+1.22%)
Dec 02, 2016	19.79	19.80	19.54	19.57	258,374	-0.12(-0.60%)
Dec 01, 2016	19.62	19.81	19.62	19.69	177,720	+0.11(+0.57%)
Nov 30, 2016	19.69	19.95	19.57	19.58	318,814	-0.06(-0.32%)
Nov 29, 2016	19.87	19.97	19.60	19.64	231,966	-0.22(-1.12%)
Nov 28, 2016	20.23	20.35	19.85	19.86	446,619	-0.32(-1.57%)
Nov 25, 2016	20.30	20.35	20.18	20.18	192,201	-0.10(-0.47%)
Nov 23, 2016		20.27	20.27	20.27	0	-0.14(-0.70%)
Nov 22, 2016	20.35	20.42	20.23	20.42	74,829	+0.19(+0.94%)
Nov 21, 2016	20.25	20.32	20.12	20.23	115,908	-0.06(-0.31%)
Nov 18, 2016	20.23	20.43	20.07	20.29	307,328	+0.02(+0.12%)
Nov 17, 2016	20.23	20.46	20.02	20.27	140,765	+0.17(+0.83%)
Nov 16, 2016	20.15	20.29	20.04	20.10	172,641	-0.11(-0.55%)
Nov 15, 2016	19.98	20.34	19.98	20.21	147,857	+0.18(+0.91%)
Nov 14, 2016	19.85	20.12	19.83	20.03	194,518	-0.01(-0.04%)
Nov 11, 2016	19.92	20.04	19.81	20.04	347,931	-0.03(-0.16%)
Nov 10, 2016	20.23	20.35	19.83	20.07	268,350	-0.30(-1.48%)
Nov 09, 2016	19.74	20.44	19.74	20.37	596,808	+0.26(+1.30%)
Nov 08, 2016	19.81	20.11	19.76	20.11	241,374	+0.26(+1.32%)
Nov 07, 2016	19.94	19.94	19.76	19.85	182,256	+0.22(+1.13%)
Nov 04, 2016	19.78	19.78	19.62	19.62	130,456	-0.02(-0.08%)
Nov 03, 2016	19.87	19.87	19.63	19.64	121,376	-0.12(-0.60%)
Nov 02, 2016	19.91	19.91	19.75	19.76	69,679	-0.02(-0.12%)
Nov 01, 2016	19.88	19.94	19.68	19.78	116,186	+0.13(+0.69%)
Oct 31, 2016	19.78	20.05	19.63	19.65	132,557	-0.21(-1.08%)
Oct 28, 2016	19.83	20.04	19.81	19.86	91,174	-0.06(-0.28%)
Oct 27, 2016	20.01	20.03	19.85	19.92	36,280	-0.09(-0.44%)
Oct 26, 2016	19.81	20.07	19.81	20.00	102,631	+0.12(+0.60%)
Oct 25, 2016	19.87	19.95	19.82	19.89	34,637	+0.10(+0.48%)
Oct 24, 2016	19.69	19.92	19.69	19.79	39,087	+0.01(+0.04%)
Oct 21, 2016	19.85	19.85	19.65	19.78	161,626	-0.06(-0.32%)
Oct 20, 2016	20.00	20.01	19.77	19.85	172,608	-0.10(-0.52%)
Oct 19, 2016	19.93	20.11	19.84	19.95	136,655	+0.03(+0.16%)
Oct 18, 2016	20.12	20.12	19.85	19.92	94,680	+0.04(+0.20%)
Oct 17, 2016	20.07	20.08	19.84	19.88	90,656	-0.15(-0.75%)
Oct 14, 2016	20.18	20.25	20.00	20.03	78,431	-0.16(-0.79%)
Oct 13, 2016	20.12	20.26	20.08	20.19	88,579	+0.01(+0.04%)
Oct 12, 2016	20.17	20.26	20.09	20.18	113,009	-0.02(-0.08%)
Oct 11, 2016	20.23	20.33	20.09	20.20	115,439	-0.14(-0.70%)
Oct 10, 2016	20.31	20.39	20.16	20.34	160,214	+0.08(+0.37%)
Oct 07, 2016	20.31	20.32	20.15	20.26	89,417	-0.05(-0.25%)
Oct 06, 2016	20.26	20.34	20.16	20.31	123,775	-0.03(-0.16%)
Oct 05, 2016	20.27	20.42	20.23	20.35	97,664	+0.21(+1.06%)
Oct 04, 2016	20.31	20.46	20.03	20.13	273,894	-0.21(-1.01%)

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.