Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.69	23.69	23.69	0	-0.07(-0.28%)
Dec 29, 2016	23.80	23.87	23.69	23.75	31,930	+0.04(+0.15%)
Dec 28, 2016	24.15	24.15	23.71	23.72	52,772	-0.29(-1.23%)
Dec 27, 2016	24.03	24.15	24.00	24.01	36,865	+0.08(+0.34%)
Dec 23, 2016		23.93	23.93	23.93	0	+0.18(+0.74%)
Dec 22, 2016	23.99	24.06	23.70	23.75	83,848	-0.31(-1.30%)
Dec 21, 2016	24.17	24.17	24.03	24.07	59,239	-0.11(-0.44%)
Dec 20, 2016	24.08	24.25	24.04	24.17	108,811	+0.25(+1.05%)
Dec 19, 2016	23.94	23.99	23.81	23.92	33,645	+0.10(+0.43%)
Dec 16, 2016	23.92	24.10	23.78	23.82	78,137	+0.04(+0.17%)
Dec 15, 2016	23.79	24.02	23.78	23.78	36,661	+0.10(+0.44%)
Dec 14, 2016	23.96	24.56	23.63	23.68	50,481	-0.30(-1.24%)
Dec 13, 2016	24.05	24.09	23.87	23.97	68,761	+0.04(+0.15%)
Dec 12, 2016	24.26	24.26	23.90	23.94	574,367	-0.29(-1.20%)
Dec 09, 2016	24.36	24.36	24.15	24.23	87,109	+0.04(+0.18%)
Dec 08, 2016	23.94	24.19	23.84	24.18	46,981	+0.36(+1.53%)
Dec 07, 2016	23.66	23.86	23.50	23.82	49,643	+0.22(+0.94%)
Dec 06, 2016	23.45	23.61	23.26	23.60	37,050	+0.26(+1.13%)
Dec 05, 2016	23.15	23.33	23.15	23.33	74,587	+0.41(+1.77%)
Dec 02, 2016	22.97	22.99	22.86	22.93	29,059	+0.04(+0.17%)
Dec 01, 2016	23.24	23.24	22.84	22.89	54,272	-0.20(-0.85%)
Nov 30, 2016	23.33	23.34	23.07	23.08	214,476	-0.09(-0.40%)
Nov 29, 2016	23.21	23.31	23.18	23.18	36,847	+0.01(+0.03%)
Nov 28, 2016	23.55	23.55	23.17	23.17	27,416	-0.34(-1.44%)
Nov 25, 2016	23.47	23.51	23.39	23.51	84,332	+0.10(+0.43%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.12(+0.52%)
Nov 22, 2016	23.16	23.29	23.08	23.29	62,385	+0.21(+0.92%)
Nov 21, 2016	23.08	23.13	22.90	23.07	61,159	+0.12(+0.54%)
Nov 18, 2016	22.88	22.95	22.86	22.95	26,805	+0.10(+0.45%)
Nov 17, 2016	22.92	22.92	22.76	22.84	33,154	+0.12(+0.53%)
Nov 16, 2016	22.72	22.73	22.65	22.72	78,378	-0.00(-0.01%)
Nov 15, 2016	22.51	22.77	22.51	22.73	159,477	+0.12(+0.52%)
Nov 14, 2016	22.59	22.70	22.52	22.61	53,945	+0.23(+1.01%)
Nov 11, 2016	21.74	22.40	21.74	22.38	22,115	+0.50(+2.27%)
Nov 10, 2016	21.88	21.95	21.50	21.89	82,372	+0.42(+1.97%)
Nov 09, 2016	20.78	21.48	20.70	21.46	116,192	+0.67(+3.22%)
Nov 08, 2016	20.68	20.88	20.68	20.79	18,158	+0.03(+0.13%)
Nov 07, 2016	20.60	20.79	20.60	20.77	77,797	+0.52(+2.54%)
Nov 04, 2016	20.20	20.43	20.20	20.25	59,006	+0.01(+0.07%)
Nov 03, 2016	20.33	20.33	20.21	20.24	96,587	-0.08(-0.41%)
Nov 02, 2016	20.42	20.49	20.23	20.32	54,485	-0.21(-1.04%)
Nov 01, 2016	20.83	20.83	20.42	20.54	17,550	-0.24(-1.16%)
Oct 31, 2016	20.74	20.78	20.69	20.78	37,982	+0.11(+0.54%)
Oct 28, 2016	20.72	20.84	20.64	20.66	12,394	-0.06(-0.29%)
Oct 27, 2016	20.81	20.91	20.73	20.73	35,678	-0.22(-1.04%)
Oct 26, 2016	21.10	21.10	20.94	20.94	57,118	-0.23(-1.09%)
Oct 25, 2016	21.34	21.34	21.16	21.17	11,400	-0.18(-0.82%)
Oct 24, 2016	21.35	21.37	21.31	21.35	14,083	+0.16(+0.76%)
Oct 21, 2016	21.22	21.24	21.17	21.19	11,525	-0.05(-0.25%)
Oct 20, 2016	21.26	21.29	21.18	21.24	22,564	-0.13(-0.60%)
Oct 19, 2016	21.20	21.39	21.18	21.37	13,694	+0.12(+0.58%)
Oct 18, 2016	21.22	21.31	21.15	21.25	13,269	+0.13(+0.62%)
Oct 17, 2016	21.10	21.16	21.10	21.11	8,089	-0.04(-0.20%)
Oct 14, 2016	21.17	21.20	21.16	21.16	5,274	+0.02(+0.10%)
Oct 13, 2016	21.11	21.28	21.11	21.14	25,724	-0.25(-1.19%)
Oct 12, 2016	21.38	21.46	21.38	21.39	11,927	-0.01(-0.04%)
Oct 11, 2016	21.48	21.49	21.26	21.40	3,213,810	-0.41(-1.87%)
Oct 10, 2016	21.71	21.84	21.71	21.81	14,178	+0.27(+1.27%)
Oct 07, 2016	21.64	21.65	21.43	21.53	25,474	-0.17(-0.79%)
Oct 06, 2016	21.58	21.71	21.53	21.71	33,853	-0.04(-0.20%)
Oct 05, 2016	21.65	21.83	21.65	21.75	5,163	+0.17(+0.77%)
Oct 04, 2016	21.74	21.75	21.53	21.58	48,065	-0.13(-0.60%)

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.