Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.64	21.64	21.64	0	-0.13(-0.61%)
Dec 29, 2016	21.78	21.86	21.67	21.77	308,110	-0.11(-0.49%)
Dec 28, 2016	22.14	22.22	21.81	21.88	448,915	-0.27(-1.23%)
Dec 27, 2016	22.14	22.19	22.04	22.15	321,823	+0.11(+0.49%)
Dec 23, 2016		22.04	22.04	22.04	0	+0.00(+0.00%)
Dec 22, 2016	21.96	22.16	21.92	22.04	306,268	+0.06(+0.26%)
Dec 21, 2016	22.05	22.19	21.95	21.99	369,044	+0.13(+0.62%)
Dec 20, 2016	22.07	22.13	21.80	21.85	296,757	-0.13(-0.60%)
Dec 19, 2016	22.01	22.12	21.86	21.98	301,429	+0.00(+0.00%)
Dec 16, 2016	22.15	22.15	21.79	21.98	600,537	-0.02(-0.11%)
Dec 15, 2016	21.91	22.19	21.64	22.01	722,331	-0.07(-0.34%)
Dec 14, 2016	22.54	22.78	22.03	22.08	912,041	-0.69(-3.04%)
Dec 13, 2016	22.65	22.90	22.31	22.78	611,348	+0.29(+1.28%)
Dec 12, 2016	23.51	23.62	22.42	22.49	835,743	-0.39(-1.69%)
Dec 09, 2016	23.02	23.06	22.81	22.87	587,521	+0.00(+0.00%)
Dec 08, 2016	22.73	22.95	22.44	22.87	693,546	+0.15(+0.65%)
Dec 07, 2016	22.72	22.87	22.54	22.73	887,230	-0.04(-0.18%)
Dec 06, 2016	22.50	22.83	22.31	22.77	820,337	+0.07(+0.33%)
Dec 05, 2016	22.76	23.00	22.68	22.69	532,794	+0.25(+1.10%)
Dec 02, 2016	22.34	22.56	22.23	22.45	637,364	-0.02(-0.07%)
Dec 01, 2016	22.90	22.94	22.31	22.46	796,560	+0.13(+0.59%)
Nov 30, 2016	21.72	22.42	21.66	22.33	1,954,868	+1.75(+8.49%)
Nov 29, 2016	20.39	20.75	20.17	20.58	994,655	-0.27(-1.30%)
Nov 28, 2016	21.52	21.67	20.81	20.85	650,924	-0.50(-2.35%)
Nov 25, 2016	21.56	21.56	21.24	21.36	194,268	-0.33(-1.52%)
Nov 23, 2016		21.69	21.69	21.69	0	+0.28(+1.31%)
Nov 22, 2016	21.51	21.64	21.04	21.41	615,651	-0.09(-0.42%)
Nov 21, 2016	21.10	21.52	21.06	21.50	811,279	+0.87(+4.24%)
Nov 18, 2016	20.66	20.85	20.52	20.62	509,411	+0.14(+0.68%)
Nov 17, 2016	20.95	21.10	20.43	20.48	268,134	-0.24(-1.15%)
Nov 16, 2016	20.95	21.13	20.64	20.72	256,429	-0.23(-1.10%)
Nov 15, 2016	20.49	21.08	20.43	20.95	483,922	+0.78(+3.88%)
Nov 14, 2016	19.78	20.19	19.66	20.17	377,641	+0.30(+1.53%)
Nov 11, 2016	20.10	20.11	19.65	19.87	473,119	-0.40(-1.95%)
Nov 10, 2016	20.15	20.49	20.07	20.26	605,088	+0.00(+0.00%)
Nov 09, 2016	19.54	20.43	19.54	20.26	752,440	+0.56(+2.85%)
Nov 08, 2016	19.57	19.87	19.49	19.70	588,891	-0.13(-0.67%)
Nov 07, 2016	19.69	19.88	19.58	19.83	525,730	+0.49(+2.51%)
Nov 04, 2016	19.49	19.73	19.26	19.35	608,340	-0.22(-1.14%)
Nov 03, 2016	19.61	19.77	19.40	19.57	429,540	+0.09(+0.47%)
Nov 02, 2016	19.49	19.62	19.10	19.48	805,964	-0.21(-1.05%)
Nov 01, 2016	19.95	20.07	19.34	19.68	639,822	-0.11(-0.54%)
Oct 31, 2016	20.15	20.15	19.74	19.79	1,084,449	-0.40(-2.00%)
Oct 28, 2016	20.63	20.77	20.10	20.20	777,328	-0.42(-2.04%)
Oct 27, 2016	20.60	20.81	20.43	20.62	437,784	+0.21(+1.05%)
Oct 26, 2016	20.27	20.52	20.02	20.40	819,737	-0.09(-0.44%)
Oct 25, 2016	20.88	21.06	20.47	20.49	720,313	-0.48(-2.28%)
Oct 24, 2016	21.24	21.27	20.65	20.97	456,013	-0.30(-1.40%)
Oct 21, 2016	21.43	21.50	21.24	21.27	304,419	-0.29(-1.34%)
Oct 20, 2016	21.34	21.65	21.20	21.56	226,504	-0.02(-0.08%)
Oct 19, 2016	21.37	21.81	21.32	21.57	473,918	+0.35(+1.63%)
Oct 18, 2016	21.46	21.49	21.07	21.23	227,227	+0.07(+0.35%)
Oct 17, 2016	21.35	21.46	21.03	21.15	376,845	-0.22(-1.04%)
Oct 14, 2016	21.74	21.86	21.37	21.37	409,398	-0.34(-1.56%)
Oct 13, 2016	21.46	21.87	21.29	21.71	675,681	+0.02(+0.08%)
Oct 12, 2016	21.57	21.78	21.39	21.70	327,029	-0.03(-0.15%)
Oct 11, 2016	21.97	22.01	21.56	21.73	399,427	-0.31(-1.42%)
Oct 10, 2016	21.98	22.26	21.93	22.04	383,772	+0.30(+1.40%)
Oct 07, 2016	21.93	22.02	21.60	21.74	649,632	-0.17(-0.79%)
Oct 06, 2016	22.14	22.29	21.77	21.91	655,993	-0.12(-0.56%)
Oct 05, 2016	21.87	22.15	21.80	22.03	497,204	+0.43(+1.98%)
Oct 04, 2016	21.89	21.99	21.48	21.60	785,632	-0.28(-1.28%)

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.