Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.12	21.12	21.12	0	+0.17(+0.80%)
Dec 29, 2016	21.15	21.19	20.85	20.95	4,722,726	-0.17(-0.82%)
Dec 28, 2016	21.77	21.79	21.11	21.13	3,783,883	-0.56(-2.60%)
Dec 27, 2016	21.59	21.79	21.51	21.69	2,516,316	+0.21(+0.97%)
Dec 23, 2016		21.48	21.48	21.48	0	-0.13(-0.61%)
Dec 22, 2016	21.86	21.86	21.43	21.61	3,887,799	-0.27(-1.24%)
Dec 21, 2016	22.13	22.14	21.75	21.88	3,836,362	-0.27(-1.23%)
Dec 20, 2016	22.09	22.25	22.01	22.16	4,576,846	+0.30(+1.37%)
Dec 19, 2016	21.80	22.04	21.65	21.86	3,777,456	+0.00(+0.00%)
Dec 16, 2016	22.22	22.52	21.79	21.86	9,658,325	-0.17(-0.79%)
Dec 15, 2016	22.02	22.37	21.90	22.03	5,026,677	+0.09(+0.41%)
Dec 14, 2016	21.91	22.34	21.78	21.94	7,204,606	-0.15(-0.69%)
Dec 13, 2016	22.63	22.65	21.94	22.09	8,860,560	-0.40(-1.76%)
Dec 12, 2016	22.82	22.85	22.40	22.49	4,240,763	-0.33(-1.46%)
Dec 09, 2016	23.02	23.11	22.78	22.82	3,788,273	-0.26(-1.12%)
Dec 08, 2016	22.89	23.21	22.81	23.08	3,861,046	+0.30(+1.31%)
Dec 07, 2016	22.44	22.86	22.37	22.78	3,980,027	+0.34(+1.52%)
Dec 06, 2016	22.19	22.50	22.15	22.44	5,102,722	+0.36(+1.64%)
Dec 05, 2016	22.15	22.28	21.86	22.08	4,806,766	+0.21(+0.95%)
Dec 02, 2016	21.92	22.00	21.76	21.87	3,375,200	-0.14(-0.63%)
Dec 01, 2016	22.02	22.22	21.83	22.01	4,065,762	+0.22(+0.99%)
Nov 30, 2016	21.95	22.01	21.73	21.79	4,696,612	+0.26(+1.20%)
Nov 29, 2016	21.81	21.85	21.49	21.54	3,751,599	-0.20(-0.93%)
Nov 28, 2016	21.82	21.94	21.69	21.74	4,212,731	-0.30(-1.36%)
Nov 25, 2016	22.06	22.15	21.95	22.04	1,295,596	-0.01(-0.03%)
Nov 23, 2016		22.04	22.04	22.04	0	-0.04(-0.19%)
Nov 22, 2016	22.25	22.25	21.86	22.09	3,519,113	-0.03(-0.16%)
Nov 21, 2016	22.13	22.14	21.82	22.12	4,467,359	+0.18(+0.82%)
Nov 18, 2016	22.21	22.27	21.91	21.94	5,297,590	-0.26(-1.19%)
Nov 17, 2016	22.15	22.31	22.02	22.20	4,670,830	+0.08(+0.38%)
Nov 16, 2016	22.24	22.48	22.12	22.12	4,175,482	-0.37(-1.64%)
Nov 15, 2016	21.99	22.52	21.86	22.49	6,353,142	+0.24(+1.06%)
Nov 14, 2016	21.92	22.39	21.82	22.25	8,230,720	+0.54(+2.47%)
Nov 11, 2016	21.42	21.75	21.27	21.72	8,070,189	+0.14(+0.65%)
Nov 10, 2016	20.98	22.07	20.98	21.58	7,914,343	+0.83(+3.99%)
Nov 09, 2016	20.07	20.88	19.70	20.75	8,369,454	+1.17(+5.95%)
Nov 08, 2016	19.55	19.73	19.35	19.58	3,939,858	-0.06(-0.28%)
Nov 07, 2016	19.71	19.92	19.56	19.64	5,474,602	+0.43(+2.23%)
Nov 04, 2016	19.19	19.43	19.02	19.21	6,734,468	+0.01(+0.04%)
Nov 03, 2016	19.23	19.31	19.05	19.21	6,036,171	+0.12(+0.65%)
Nov 02, 2016	19.27	19.27	18.94	19.08	5,127,288	-0.26(-1.32%)
Nov 01, 2016	19.50	19.59	19.09	19.34	4,901,471	-0.03(-0.18%)
Oct 31, 2016	19.73	19.74	19.37	19.37	6,003,491	-0.31(-1.58%)
Oct 28, 2016	20.11	20.13	19.47	19.68	7,141,450	-0.38(-1.89%)
Oct 27, 2016	20.20	20.38	19.69	20.06	8,731,417	-0.42(-2.05%)
Oct 26, 2016	20.27	20.54	20.14	20.48	7,549,356	+0.08(+0.41%)
Oct 25, 2016	20.75	20.85	20.38	20.40	4,414,324	-0.36(-1.73%)
Oct 24, 2016	20.69	20.85	20.67	20.76	5,049,649	+0.19(+0.91%)
Oct 21, 2016	20.40	20.67	20.34	20.57	4,794,437	+0.01(+0.03%)
Oct 20, 2016	20.48	20.69	20.45	20.56	4,781,415	+0.05(+0.24%)
Oct 19, 2016	20.51	20.68	20.48	20.52	5,370,758	+0.11(+0.54%)
Oct 18, 2016	20.69	20.69	20.36	20.41	6,170,415	+0.01(+0.07%)
Oct 17, 2016	20.67	20.73	20.33	20.39	5,904,762	-0.23(-1.14%)
Oct 14, 2016	21.05	21.16	20.62	20.63	6,796,396	-0.28(-1.32%)
Oct 13, 2016	20.98	20.98	20.51	20.90	3,553,557	-0.34(-1.59%)
Oct 12, 2016	21.09	21.61	21.09	21.24	6,914,072	+0.18(+0.85%)
Oct 11, 2016	21.44	21.68	20.94	21.06	8,264,311	-0.49(-2.27%)
Oct 10, 2016	21.61	21.82	21.48	21.55	6,385,207	+0.08(+0.39%)
Oct 07, 2016	21.92	22.00	21.29	21.47	8,616,701	-0.48(-2.20%)
Oct 06, 2016	21.98	22.03	21.80	21.95	4,655,173	-0.10(-0.44%)
Oct 05, 2016	21.76	22.09	21.76	22.05	4,211,989	+0.40(+1.85%)
Oct 04, 2016	21.75	21.84	21.38	21.65	5,892,810	-0.05(-0.22%)

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.