Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.40	19.40	19.40	0	-0.13(-0.67%)
Dec 29, 2016	19.54	19.62	19.43	19.53	771,227	+0.07(+0.35%)
Dec 28, 2016	19.52	19.60	19.42	19.46	647,088	-0.13(-0.66%)
Dec 27, 2016	19.63	19.71	19.49	19.59	379,908	+0.05(+0.27%)
Dec 23, 2016		19.54	19.54	19.54	0	-0.28(-1.43%)
Dec 22, 2016	20.26	20.26	19.77	19.82	1,191,788	-0.41(-2.00%)
Dec 21, 2016	20.17	20.27	20.01	20.23	589,034	+0.13(+0.65%)
Dec 20, 2016	20.15	20.33	20.07	20.10	827,928	-0.02(-0.08%)
Dec 19, 2016	21.36	21.36	20.11	20.11	2,711,916	-1.17(-5.50%)
Dec 16, 2016	21.14	21.39	21.08	21.28	1,099,250	+0.21(+0.98%)
Dec 15, 2016	21.05	21.10	20.92	21.08	697,317	-0.05(-0.22%)
Dec 14, 2016	21.33	21.47	21.06	21.12	1,052,487	-0.24(-1.15%)
Dec 13, 2016	21.43	21.53	21.36	21.37	725,489	-0.02(-0.07%)
Dec 12, 2016	21.41	21.47	21.16	21.38	1,063,927	+0.03(+0.14%)
Dec 09, 2016	21.16	21.37	21.16	21.35	571,326	+0.18(+0.87%)
Dec 08, 2016	21.21	21.27	21.08	21.17	881,252	+0.02(+0.07%)
Dec 07, 2016	20.79	21.24	20.79	21.15	783,123	+0.28(+1.36%)
Dec 06, 2016	20.62	20.88	20.55	20.87	905,741	+0.24(+1.15%)
Dec 05, 2016	21.16	21.19	20.63	20.63	951,516	-0.37(-1.78%)
Dec 02, 2016	20.80	21.31	20.80	21.01	1,405,996	+0.16(+0.77%)
Dec 01, 2016	20.77	21.02	20.75	20.85	1,343,149	+0.05(+0.26%)
Nov 30, 2016	21.18	21.38	20.79	20.79	1,224,025	-0.42(-1.98%)
Nov 29, 2016	21.11	21.29	21.05	21.21	865,561	+0.01(+0.04%)
Nov 28, 2016	20.98	21.27	20.95	21.21	1,198,967	+0.27(+1.28%)
Nov 25, 2016	20.90	21.05	20.72	20.94	292,057	+0.02(+0.11%)
Nov 23, 2016		20.92	20.92	20.92	0	+0.16(+0.77%)
Nov 22, 2016	20.43	20.75	20.43	20.75	494,190	+0.32(+1.57%)
Nov 21, 2016	20.29	20.43	20.20	20.43	449,537	+0.31(+1.56%)
Nov 18, 2016	20.21	20.30	20.07	20.12	771,294	-0.12(-0.60%)
Nov 17, 2016	20.27	20.39	20.17	20.24	525,817	+0.05(+0.27%)
Nov 16, 2016	20.28	20.47	20.14	20.19	557,546	-0.12(-0.59%)
Nov 15, 2016	20.16	20.33	19.78	20.31	872,309	+0.22(+1.10%)
Nov 14, 2016	19.30	20.13	19.24	20.09	1,621,335	+0.96(+5.04%)
Nov 11, 2016	19.06	19.24	18.93	19.12	867,154	-0.05(-0.24%)
Nov 10, 2016	19.28	19.59	19.13	19.17	912,188	-0.11(-0.55%)
Nov 09, 2016	19.27	19.36	19.12	19.28	1,654,733	-0.36(-1.82%)
Nov 08, 2016	19.27	19.81	19.21	19.63	942,966	+0.34(+1.77%)
Nov 07, 2016	18.89	19.29	18.84	19.29	945,115	+0.59(+3.17%)
Nov 04, 2016	18.91	19.06	18.69	18.70	1,043,247	-0.28(-1.48%)
Nov 03, 2016	18.87	20.13	18.84	18.98	2,442,395	-0.11(-0.60%)
Nov 02, 2016	19.25	19.31	18.96	19.09	1,138,527	-0.19(-0.98%)
Nov 01, 2016	19.59	19.59	19.17	19.28	1,054,147	-0.21(-1.09%)
Oct 31, 2016	19.50	19.64	19.41	19.50	762,366	-0.04(-0.19%)
Oct 28, 2016	19.59	19.87	19.44	19.53	882,869	+0.05(+0.27%)
Oct 27, 2016	19.61	19.66	19.45	19.48	658,304	-0.03(-0.16%)
Oct 26, 2016	19.53	19.85	19.50	19.51	898,959	-0.05(-0.23%)
Oct 25, 2016	19.76	20.10	19.53	19.56	611,721	-0.49(-2.46%)
Oct 24, 2016	20.04	20.18	19.97	20.05	569,107	+0.02(+0.11%)
Oct 21, 2016	19.75	20.14	19.69	20.03	709,564	+0.13(+0.65%)
Oct 20, 2016	20.44	20.44	19.84	19.90	862,761	-0.66(-3.21%)
Oct 19, 2016	20.64	20.81	20.54	20.56	738,321	-0.07(-0.33%)
Oct 18, 2016	20.65	20.78	20.51	20.63	544,926	+0.17(+0.85%)
Oct 17, 2016	20.60	20.70	20.44	20.45	378,818	-0.14(-0.66%)
Oct 14, 2016	20.86	20.95	20.54	20.59	323,588	-0.13(-0.62%)
Oct 13, 2016	20.73	20.93	20.52	20.72	744,575	-0.21(-0.98%)
Oct 12, 2016	20.75	20.98	20.64	20.92	754,834	+0.13(+0.62%)
Oct 11, 2016	20.92	20.96	20.63	20.79	622,505	-0.07(-0.33%)
Oct 10, 2016	21.00	21.06	20.86	20.86	230,297	-0.01(-0.04%)
Oct 07, 2016	21.07	21.07	20.69	20.87	393,815	-0.17(-0.83%)
Oct 06, 2016	20.84	21.05	20.75	21.05	484,625	+0.12(+0.58%)
Oct 05, 2016	20.76	21.04	20.76	20.92	540,897	+0.24(+1.14%)
Oct 04, 2016	21.11	21.14	20.60	20.69	624,672	-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.