Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.40	19.40	19.40	0	-0.13(-0.67%)
Dec 29, 2016	19.53	19.62	19.43	19.53	771,420	+0.07(+0.35%)
Dec 28, 2016	19.52	19.60	19.41	19.46	647,250	-0.13(-0.66%)
Dec 27, 2016	19.63	19.71	19.48	19.59	380,003	+0.05(+0.27%)
Dec 23, 2016		19.53	19.53	19.53	0	-0.28(-1.43%)
Dec 22, 2016	20.25	20.25	19.76	19.82	1,192,086	-0.41(-2.00%)
Dec 21, 2016	20.16	20.26	20.00	20.22	589,182	+0.13(+0.65%)
Dec 20, 2016	20.15	20.33	20.06	20.09	828,136	-0.02(-0.08%)
Dec 19, 2016	21.35	21.35	20.11	20.11	2,712,596	-1.17(-5.50%)
Dec 16, 2016	21.13	21.38	21.07	21.28	1,099,526	+0.21(+0.98%)
Dec 15, 2016	21.05	21.09	20.91	21.07	697,492	-0.05(-0.22%)
Dec 14, 2016	21.32	21.46	21.06	21.12	1,052,751	-0.24(-1.15%)
Dec 13, 2016	21.42	21.52	21.35	21.36	725,671	-0.02(-0.07%)
Dec 12, 2016	21.41	21.47	21.15	21.38	1,064,193	+0.03(+0.14%)
Dec 09, 2016	21.15	21.37	21.15	21.35	571,469	+0.18(+0.87%)
Dec 08, 2016	21.21	21.27	21.07	21.16	881,472	+0.02(+0.07%)
Dec 07, 2016	20.78	21.23	20.78	21.15	783,319	+0.28(+1.36%)
Dec 06, 2016	20.61	20.88	20.54	20.86	905,968	+0.24(+1.15%)
Dec 05, 2016	21.15	21.19	20.63	20.63	951,754	-0.37(-1.78%)
Dec 02, 2016	20.80	21.30	20.80	21.00	1,406,348	+0.16(+0.77%)
Dec 01, 2016	20.76	21.02	20.74	20.84	1,343,485	+0.05(+0.26%)
Nov 30, 2016	21.18	21.38	20.78	20.79	1,224,332	-0.42(-1.98%)
Nov 29, 2016	21.10	21.28	21.05	21.21	865,778	+0.01(+0.04%)
Nov 28, 2016	20.98	21.27	20.95	21.20	1,199,267	+0.27(+1.28%)
Nov 25, 2016	20.89	21.05	20.72	20.93	292,130	+0.02(+0.11%)
Nov 23, 2016		20.91	20.91	20.91	0	+0.16(+0.77%)
Nov 22, 2016	20.43	20.75	20.43	20.75	494,314	+0.32(+1.57%)
Nov 21, 2016	20.28	20.43	20.20	20.43	449,649	+0.31(+1.56%)
Nov 18, 2016	20.21	20.30	20.06	20.11	771,487	-0.12(-0.60%)
Nov 17, 2016	20.27	20.38	20.16	20.24	525,949	+0.05(+0.27%)
Nov 16, 2016	20.28	20.47	20.13	20.18	557,686	-0.12(-0.59%)
Nov 15, 2016	20.16	20.33	19.77	20.30	872,528	+0.22(+1.10%)
Nov 14, 2016	19.29	20.12	19.24	20.08	1,621,741	+0.96(+5.04%)
Nov 11, 2016	19.05	19.24	18.93	19.12	867,372	-0.05(-0.24%)
Nov 10, 2016	19.27	19.58	19.12	19.16	912,416	-0.11(-0.55%)
Nov 09, 2016	19.26	19.35	19.12	19.27	1,655,148	-0.36(-1.82%)
Nov 08, 2016	19.26	19.80	19.20	19.63	943,203	+0.34(+1.77%)
Nov 07, 2016	18.88	19.29	18.83	19.29	945,352	+0.59(+3.17%)
Nov 04, 2016	18.91	19.06	18.69	18.69	1,043,508	-0.28(-1.48%)
Nov 03, 2016	18.87	20.13	18.83	18.97	2,443,008	-0.11(-0.60%)
Nov 02, 2016	19.24	19.30	18.96	19.09	1,138,813	-0.19(-0.98%)
Nov 01, 2016	19.59	19.59	19.16	19.28	1,054,412	-0.21(-1.09%)
Oct 31, 2016	19.50	19.63	19.41	19.49	762,557	-0.04(-0.19%)
Oct 28, 2016	19.59	19.87	19.43	19.53	883,090	+0.05(+0.27%)
Oct 27, 2016	19.60	19.66	19.45	19.48	658,469	-0.03(-0.16%)
Oct 26, 2016	19.52	19.84	19.50	19.51	899,184	-0.05(-0.23%)
Oct 25, 2016	19.76	20.10	19.52	19.55	611,875	-0.49(-2.46%)
Oct 24, 2016	20.04	20.17	19.96	20.05	569,249	+0.02(+0.11%)
Oct 21, 2016	19.74	20.14	19.68	20.02	709,742	+0.13(+0.65%)
Oct 20, 2016	20.43	20.43	19.83	19.89	862,977	-0.66(-3.21%)
Oct 19, 2016	20.64	20.80	20.53	20.55	738,506	-0.07(-0.33%)
Oct 18, 2016	20.65	20.77	20.51	20.62	545,062	+0.17(+0.85%)
Oct 17, 2016	20.60	20.69	20.43	20.45	378,913	-0.14(-0.66%)
Oct 14, 2016	20.86	20.94	20.53	20.58	323,669	-0.13(-0.62%)
Oct 13, 2016	20.73	20.93	20.52	20.71	744,762	-0.21(-0.98%)
Oct 12, 2016	20.74	20.97	20.64	20.92	755,024	+0.13(+0.62%)
Oct 11, 2016	20.91	20.96	20.62	20.79	622,661	-0.07(-0.33%)
Oct 10, 2016	20.99	21.06	20.86	20.86	230,355	-0.01(-0.04%)
Oct 07, 2016	21.06	21.06	20.68	20.87	393,914	-0.17(-0.83%)
Oct 06, 2016	20.84	21.05	20.75	21.04	484,747	+0.12(+0.58%)
Oct 05, 2016	20.76	21.03	20.75	20.92	541,032	+0.24(+1.14%)
Oct 04, 2016	21.11	21.14	20.60	20.68	624,829	-0.41(-1.94%)

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.