Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.34	22.34	22.34	0	-0.05(-0.21%)
Dec 29, 2016	22.19	22.40	22.13	22.39	162,287	+0.04(+0.17%)
Dec 28, 2016	22.31	22.36	22.22	22.35	96,745	+0.06(+0.27%)
Dec 27, 2016	22.34	22.34	22.20	22.29	316,215	+0.02(+0.11%)
Dec 23, 2016		22.27	22.27	22.27	0	-0.08(-0.38%)
Dec 22, 2016	22.22	22.44	22.22	22.35	47,252	+0.01(+0.04%)
Dec 21, 2016	22.12	22.42	22.12	22.34	90,213	+0.04(+0.17%)
Dec 20, 2016	22.18	22.38	22.18	22.31	98,826	-0.02(-0.08%)
Dec 19, 2016	22.08	22.38	22.07	22.33	106,762	+0.11(+0.51%)
Dec 16, 2016	22.03	22.33	22.03	22.21	30,429	+0.15(+0.68%)
Dec 15, 2016	22.11	22.25	22.04	22.06	264,848	-0.21(-0.93%)
Dec 14, 2016	22.21	22.39	22.12	22.27	107,771	-0.03(-0.13%)
Dec 13, 2016	22.31	22.31	22.21	22.30	44,533	+0.15(+0.66%)
Dec 12, 2016	22.16	22.26	22.08	22.15	63,700	-0.02(-0.11%)
Dec 09, 2016	22.18	22.33	22.16	22.18	78,522	-0.05(-0.21%)
Dec 08, 2016	22.27	22.34	22.20	22.22	79,993	-0.04(-0.17%)
Dec 07, 2016	22.35	22.35	22.12	22.26	66,342	-0.04(-0.17%)
Dec 06, 2016	21.90	22.33	21.86	22.30	138,369	+0.46(+2.10%)
Dec 05, 2016	22.19	22.19	21.78	21.84	37,781	-0.29(-1.31%)
Dec 02, 2016	21.59	22.14	21.59	22.13	75,873	+0.39(+1.81%)
Dec 01, 2016	21.79	21.86	21.58	21.73	104,403	-0.10(-0.45%)
Nov 30, 2016	22.16	22.24	21.78	21.83	51,694	-0.24(-1.10%)
Nov 29, 2016	22.29	22.29	22.01	22.08	53,447	-0.21(-0.96%)
Nov 28, 2016	22.28	22.31	22.06	22.29	74,418	+0.23(+1.06%)
Nov 25, 2016	22.21	22.27	22.06	22.06	3,908	-0.06(-0.25%)
Nov 23, 2016		22.11	22.11	22.11	0	-0.01(-0.04%)
Nov 22, 2016	22.27	22.43	22.10	22.12	57,092	-0.25(-1.13%)
Nov 21, 2016	22.25	22.43	22.08	22.37	141,528	+0.28(+1.27%)
Nov 18, 2016	22.42	22.43	22.06	22.09	74,387	-0.17(-0.76%)
Nov 17, 2016	22.42	22.42	22.22	22.26	68,545	+0.01(+0.04%)
Nov 16, 2016	22.39	22.63	22.21	22.25	37,141	-0.48(-2.10%)
Nov 15, 2016	22.45	22.79	22.29	22.73	86,061	+0.43(+1.93%)
Nov 14, 2016	22.55	22.63	22.22	22.30	118,115	-0.33(-1.45%)
Nov 11, 2016	22.71	22.76	22.59	22.63	65,642	-0.09(-0.39%)
Nov 10, 2016	22.81	22.96	22.64	22.71	76,445	-0.35(-1.52%)
Nov 09, 2016	23.20	23.20	22.90	23.07	43,696	-0.11(-0.48%)
Nov 08, 2016	23.20	23.21	23.18	23.18	8,706	-0.04(-0.16%)
Nov 07, 2016	23.25	23.27	23.19	23.22	27,319	-0.14(-0.60%)
Nov 04, 2016	23.35	23.36	23.29	23.36	26,284	+0.08(+0.36%)
Nov 03, 2016	23.40	23.40	23.26	23.27	11,869	-0.07(-0.32%)
Nov 02, 2016	23.30	23.37	23.26	23.35	27,879	+0.06(+0.24%)
Nov 01, 2016	23.43	23.43	23.29	23.29	14,038	-0.08(-0.33%)
Oct 31, 2016	23.37	23.39	23.34	23.37	27,488	-0.03(-0.14%)
Oct 28, 2016	23.32	23.40	23.32	23.40	5,337	+0.08(+0.34%)
Oct 27, 2016	23.38	23.41	23.31	23.32	10,099	-0.03(-0.12%)
Oct 26, 2016	23.39	23.39	23.34	23.35	10,926	-0.04(-0.16%)
Oct 25, 2016	23.40	23.41	23.33	23.38	17,024	+0.06(+0.24%)
Oct 24, 2016	23.38	23.40	23.32	23.33	24,816	-0.07(-0.32%)
Oct 21, 2016	23.37	23.40	23.36	23.40	6,762	+0.11(+0.48%)
Oct 20, 2016	23.34	23.41	23.27	23.29	8,693	+0.00(+0.00%)
Oct 19, 2016	23.27	23.41	23.27	23.29	19,888	-0.07(-0.28%)
Oct 18, 2016	23.32	23.41	23.31	23.36	29,391	-0.05(-0.20%)
Oct 17, 2016	23.32	23.44	23.29	23.40	127,709	+0.07(+0.31%)
Oct 14, 2016	23.38	23.44	23.33	23.33	56,556	-0.06(-0.27%)
Oct 13, 2016	23.38	23.48	23.38	23.39	26,227	-0.06(-0.24%)
Oct 12, 2016	23.45	23.47	23.41	23.45	16,301	+0.05(+0.20%)
Oct 11, 2016	23.51	23.51	23.40	23.40	24,974	-0.07(-0.32%)
Oct 10, 2016	23.43	23.50	23.43	23.48	10,463	+0.02(+0.08%)
Oct 07, 2016	23.50	23.52	23.40	23.46	10,399	+0.04(+0.16%)
Oct 06, 2016	23.49	23.52	23.41	23.42	8,761	-0.06(-0.26%)
Oct 05, 2016	23.48	23.55	23.45	23.48	26,772	+0.05(+0.22%)
Oct 04, 2016	23.50	23.53	23.38	23.43	50,353	-0.08(-0.34%)

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.