Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.96	18.96	18.96	0	-0.04(-0.21%)
Dec 29, 2016	18.84	19.01	18.78	19.00	191,234	+0.03(+0.17%)
Dec 28, 2016	18.93	18.98	18.85	18.97	114,001	+0.05(+0.27%)
Dec 27, 2016	18.96	18.96	18.84	18.92	372,616	+0.02(+0.11%)
Dec 23, 2016		18.90	18.90	18.90	0	-0.07(-0.38%)
Dec 22, 2016	18.85	19.04	18.85	18.97	55,681	+0.01(+0.04%)
Dec 21, 2016	18.77	19.02	18.77	18.96	106,304	+0.03(+0.17%)
Dec 20, 2016	18.82	18.99	18.82	18.93	116,453	-0.02(-0.08%)
Dec 19, 2016	18.74	18.99	18.73	18.95	125,805	+0.10(+0.51%)
Dec 16, 2016	18.70	18.95	18.70	18.85	35,857	+0.13(+0.68%)
Dec 15, 2016	18.76	18.88	18.71	18.72	312,088	-0.17(-0.93%)
Dec 14, 2016	18.85	19.00	18.77	18.90	126,994	-0.02(-0.13%)
Dec 13, 2016	18.93	18.94	18.85	18.92	52,476	+0.12(+0.66%)
Dec 12, 2016	18.80	18.89	18.74	18.80	75,062	-0.02(-0.11%)
Dec 09, 2016	18.82	18.95	18.80	18.82	92,528	-0.04(-0.21%)
Dec 08, 2016	18.90	18.96	18.84	18.86	94,261	-0.03(-0.17%)
Dec 07, 2016	18.97	18.97	18.77	18.89	78,175	-0.03(-0.17%)
Dec 06, 2016	18.59	18.95	18.55	18.92	163,049	+0.39(+2.10%)
Dec 05, 2016	18.83	18.83	18.48	18.53	44,520	-0.25(-1.31%)
Dec 02, 2016	18.32	18.79	18.32	18.78	89,406	+0.33(+1.81%)
Dec 01, 2016	18.49	18.56	18.31	18.45	123,025	-0.08(-0.45%)
Nov 30, 2016	18.80	18.88	18.48	18.53	60,914	-0.21(-1.10%)
Nov 29, 2016	18.92	18.92	18.68	18.73	62,980	-0.18(-0.96%)
Nov 28, 2016	18.91	18.93	18.72	18.92	87,690	+0.20(+1.06%)
Nov 25, 2016	18.85	18.90	18.72	18.72	4,605	-0.05(-0.25%)
Nov 23, 2016		18.77	18.77	18.77	0	-0.01(-0.04%)
Nov 22, 2016	18.90	19.04	18.76	18.77	67,275	-0.21(-1.13%)
Nov 21, 2016	18.88	19.04	18.73	18.99	166,770	+0.24(+1.27%)
Nov 18, 2016	19.03	19.04	18.72	18.75	87,654	-0.14(-0.76%)
Nov 17, 2016	19.03	19.03	18.86	18.89	80,771	+0.01(+0.04%)
Nov 16, 2016	19.00	19.21	18.85	18.88	43,765	-0.40(-2.10%)
Nov 15, 2016	19.05	19.34	18.92	19.29	101,410	+0.36(+1.93%)
Nov 14, 2016	19.14	19.20	18.85	18.92	139,182	-0.28(-1.45%)
Nov 11, 2016	19.27	19.31	19.17	19.20	77,349	-0.07(-0.39%)
Nov 10, 2016	19.36	19.49	19.21	19.28	90,080	-0.30(-1.52%)
Nov 09, 2016	19.69	19.69	19.43	19.57	51,490	-0.10(-0.48%)
Nov 08, 2016	19.69	19.70	19.67	19.67	10,259	-0.03(-0.16%)
Nov 07, 2016	19.73	19.75	19.68	19.70	32,192	-0.12(-0.60%)
Nov 04, 2016	19.81	19.83	19.77	19.82	30,971	+0.07(+0.36%)
Nov 03, 2016	19.86	19.86	19.74	19.75	13,986	-0.06(-0.32%)
Nov 02, 2016	19.77	19.83	19.74	19.81	32,851	+0.05(+0.24%)
Nov 01, 2016	19.88	19.88	19.77	19.77	16,541	-0.07(-0.33%)
Oct 31, 2016	19.83	19.85	19.81	19.83	32,392	-0.03(-0.13%)
Oct 28, 2016	19.79	19.86	19.79	19.86	6,289	+0.07(+0.34%)
Oct 27, 2016	19.84	19.87	19.78	19.79	11,901	-0.02(-0.12%)
Oct 26, 2016	19.85	19.85	19.81	19.81	12,875	-0.03(-0.16%)
Oct 25, 2016	19.86	19.87	19.80	19.85	20,061	+0.05(+0.24%)
Oct 24, 2016	19.85	19.86	19.79	19.80	29,242	-0.06(-0.32%)
Oct 21, 2016	19.83	19.86	19.82	19.86	7,968	+0.09(+0.48%)
Oct 20, 2016	19.81	19.87	19.75	19.77	10,244	+0.00(+0.00%)
Oct 19, 2016	19.75	19.87	19.75	19.77	23,435	-0.06(-0.28%)
Oct 18, 2016	19.79	19.86	19.78	19.82	34,634	-0.04(-0.20%)
Oct 17, 2016	19.79	19.89	19.77	19.86	150,489	+0.06(+0.31%)
Oct 14, 2016	19.85	19.89	19.80	19.80	66,644	-0.05(-0.27%)
Oct 13, 2016	19.85	19.93	19.85	19.85	30,905	-0.05(-0.24%)
Oct 12, 2016	19.90	19.92	19.86	19.90	19,209	+0.04(+0.20%)
Oct 11, 2016	19.95	19.95	19.86	19.86	29,429	-0.06(-0.32%)
Oct 10, 2016	19.88	19.94	19.88	19.92	12,329	+0.02(+0.08%)
Oct 07, 2016	19.94	19.96	19.86	19.91	12,254	+0.03(+0.16%)
Oct 06, 2016	19.93	19.96	19.87	19.88	10,323	-0.05(-0.26%)
Oct 05, 2016	19.92	19.99	19.90	19.93	31,547	+0.04(+0.22%)
Oct 04, 2016	19.94	19.97	19.84	19.88	59,334	-0.07(-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.