Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.84	19.84	19.84	0	+0.03(+0.16%)
Dec 29, 2016	19.91	19.94	19.78	19.81	1,636,343	-0.10(-0.49%)
Dec 28, 2016	19.98	19.99	19.85	19.91	2,886,312	-0.06(-0.28%)
Dec 27, 2016	19.93	19.97	19.83	19.96	884,823	+0.11(+0.54%)
Dec 23, 2016		19.86	19.86	19.86	0	-0.01(-0.06%)
Dec 22, 2016	19.95	19.95	19.80	19.87	1,237,973	-0.08(-0.41%)
Dec 21, 2016	20.17	20.17	19.93	19.95	1,312,067	-0.15(-0.76%)
Dec 20, 2016	19.99	20.13	19.93	20.10	2,045,637	+0.09(+0.46%)
Dec 19, 2016	20.08	20.27	19.91	20.01	1,785,759	-0.11(-0.53%)
Dec 16, 2016	20.27	20.42	20.05	20.12	4,327,069	-0.16(-0.80%)
Dec 15, 2016	20.22	20.37	20.11	20.28	2,475,293	+0.10(+0.51%)
Dec 14, 2016	20.38	20.47	20.08	20.18	3,664,304	-0.20(-0.99%)
Dec 13, 2016	20.30	20.51	20.26	20.38	3,480,998	+0.14(+0.68%)
Dec 12, 2016	20.08	20.32	20.06	20.24	2,705,522	+0.05(+0.25%)
Dec 09, 2016	20.01	20.21	19.75	20.19	3,240,425	+0.25(+1.25%)
Dec 08, 2016	19.97	20.05	19.77	19.94	2,540,710	+0.05(+0.24%)
Dec 07, 2016	19.66	20.03	19.55	19.89	5,036,421	+0.32(+1.64%)
Dec 06, 2016	19.17	19.59	19.05	19.57	5,299,830	+0.49(+2.56%)
Dec 05, 2016	19.03	19.14	18.92	19.08	4,040,717	+0.29(+1.53%)
Dec 02, 2016	18.74	18.98	18.64	18.80	3,234,763	+0.10(+0.52%)
Dec 01, 2016	18.82	18.92	18.66	18.70	3,531,737	-0.16(-0.84%)
Nov 30, 2016	19.11	19.14	18.82	18.86	4,893,486	-0.26(-1.35%)
Nov 29, 2016	19.09	19.26	18.95	19.12	4,104,701	+0.11(+0.60%)
Nov 28, 2016	19.28	19.28	18.97	19.00	2,842,727	-0.33(-1.69%)
Nov 25, 2016	19.16	19.33	19.16	19.33	741,026	+0.10(+0.54%)
Nov 23, 2016		19.23	19.23	19.23	0	-0.07(-0.37%)
Nov 22, 2016	19.46	19.48	19.22	19.30	2,109,501	-0.11(-0.59%)
Nov 21, 2016	19.45	19.50	19.32	19.41	2,736,403	+0.04(+0.18%)
Nov 18, 2016	19.10	19.40	19.04	19.38	3,255,195	+0.29(+1.53%)
Nov 17, 2016	19.03	19.17	19.00	19.08	1,884,984	+0.04(+0.23%)
Nov 16, 2016	18.95	19.11	18.88	19.04	4,279,781	+0.07(+0.36%)
Nov 15, 2016	19.07	19.10	18.71	18.97	3,959,258	-0.07(-0.39%)
Nov 14, 2016	19.60	19.61	19.00	19.05	4,804,080	-0.50(-2.57%)
Nov 11, 2016	19.71	19.81	19.39	19.55	3,022,949	-0.19(-0.98%)
Nov 10, 2016	19.86	20.09	19.68	19.74	4,116,376	+0.05(+0.25%)
Nov 09, 2016	19.19	19.75	19.03	19.69	3,514,376	+0.46(+2.37%)
Nov 08, 2016	19.25	19.29	18.89	19.24	2,267,231	-0.02(-0.12%)
Nov 07, 2016	19.22	19.29	19.14	19.26	2,326,378	+0.23(+1.21%)
Nov 04, 2016	18.93	19.25	18.84	19.03	4,313,367	+0.15(+0.81%)
Nov 03, 2016	18.77	18.99	18.77	18.88	2,928,663	+0.12(+0.63%)
Nov 02, 2016	18.73	18.85	18.69	18.76	2,376,804	+0.07(+0.38%)
Nov 01, 2016	18.77	18.89	18.62	18.69	3,302,074	-0.13(-0.70%)
Oct 31, 2016	18.87	18.91	18.78	18.82	2,301,653	-0.04(-0.19%)
Oct 28, 2016	18.84	19.00	18.75	18.86	1,678,687	+0.04(+0.22%)
Oct 27, 2016	18.99	18.99	18.63	18.82	3,918,895	-0.22(-1.14%)
Oct 26, 2016	19.19	19.60	18.92	19.03	4,334,466	-0.49(-2.52%)
Oct 25, 2016	19.54	19.66	19.44	19.53	3,428,957	+0.02(+0.09%)
Oct 24, 2016	19.50	19.65	19.48	19.51	1,696,129	+0.04(+0.18%)
Oct 21, 2016	19.25	19.51	19.19	19.47	2,108,339	+0.13(+0.68%)
Oct 20, 2016	19.58	19.59	19.31	19.34	1,893,399	-0.20(-1.01%)
Oct 19, 2016	19.47	19.56	19.38	19.54	1,935,777	+0.06(+0.29%)
Oct 18, 2016	19.65	19.77	19.45	19.48	1,349,636	-0.05(-0.26%)
Oct 17, 2016	19.85	19.94	19.49	19.53	1,862,216	-0.25(-1.28%)
Oct 14, 2016	19.83	19.84	19.70	19.78	2,052,597	+0.12(+0.60%)
Oct 13, 2016	19.46	19.72	19.41	19.67	4,313,642	+0.11(+0.57%)
Oct 12, 2016	19.34	19.61	19.33	19.55	2,816,500	+0.15(+0.79%)
Oct 11, 2016	19.47	19.67	19.28	19.40	3,229,498	-0.14(-0.72%)
Oct 10, 2016	19.75	19.84	19.51	19.54	3,172,121	-0.18(-0.91%)
Oct 07, 2016	19.85	19.85	19.56	19.72	1,661,520	-0.09(-0.48%)
Oct 06, 2016	19.68	19.83	19.57	19.82	2,059,197	+0.14(+0.72%)
Oct 05, 2016	19.65	19.75	19.60	19.68	2,794,840	+0.02(+0.12%)
Oct 04, 2016	19.78	19.85	19.59	19.65	2,317,752	-0.08(-0.39%)

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.