Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.07	21.07	21.07	0	-0.01(-0.05%)
Dec 29, 2016	21.14	21.17	21.07	21.08	1,474,539	+0.04(+0.19%)
Dec 28, 2016	21.23	21.23	21.01	21.04	1,314,197	-0.04(-0.19%)
Dec 27, 2016	21.04	21.13	21.02	21.08	675,530	+0.04(+0.19%)
Dec 23, 2016		21.04	21.04	21.04	0	-0.15(-0.71%)
Dec 22, 2016	21.12	21.23	21.08	21.19	3,475,243	+0.14(+0.67%)
Dec 21, 2016	21.18	21.16	21.00	21.05	3,108,181	-0.13(-0.61%)
Dec 20, 2016	21.07	21.18	21.06	21.18	4,064,941	+0.04(+0.19%)
Dec 19, 2016	21.05	21.14	20.98	21.14	2,834,579	+0.18(+0.86%)
Dec 16, 2016	20.93	21.11	20.93	20.96	1,206,846	-0.01(-0.05%)
Dec 15, 2016	20.86	20.98	20.80	20.97	1,951,829	+0.02(+0.10%)
Dec 14, 2016	21.36	21.45	20.93	20.95	3,610,918	-0.33(-1.55%)
Dec 13, 2016	21.20	21.38	21.12	21.28	2,522,313	+0.02(+0.09%)
Dec 12, 2016	21.20	21.35	21.17	21.26	4,925,193	+0.28(+1.33%)
Dec 09, 2016	20.87	21.02	20.86	20.98	1,090,224	+0.06(+0.29%)
Dec 08, 2016	20.89	21.01	20.86	20.92	1,561,960	-0.18(-0.85%)
Dec 07, 2016	20.89	21.14	20.86	21.10	2,104,976	+0.06(+0.29%)
Dec 06, 2016	20.89	21.07	20.88	21.04	1,335,253	-0.03(-0.14%)
Dec 05, 2016	21.04	21.09	20.96	21.07	1,430,504	+0.46(+2.23%)
Dec 02, 2016	20.63	20.73	20.54	20.61	1,433,128	+0.02(+0.10%)
Dec 01, 2016	20.45	20.71	20.43	20.59	1,872,940	+0.16(+0.78%)
Nov 30, 2016	20.41	20.48	20.34	20.43	3,131,525	+0.05(+0.25%)
Nov 29, 2016	20.28	20.48	20.26	20.38	889,060	-0.02(-0.10%)
Nov 28, 2016	20.48	20.53	20.40	20.40	1,053,016	-0.30(-1.45%)
Nov 25, 2016	20.61	20.71	20.60	20.70	678,490	+0.11(+0.53%)
Nov 23, 2016		20.59	20.59	20.59	0	-0.16(-0.77%)
Nov 22, 2016	20.77	20.78	20.64	20.75	1,904,282	+0.07(+0.34%)
Nov 21, 2016	20.66	20.75	20.62	20.68	1,699,854	-0.01(-0.05%)
Nov 18, 2016	20.63	20.73	20.61	20.69	1,775,124	-0.21(-1.00%)
Nov 17, 2016	20.94	21.00	20.86	20.90	1,174,298	+0.02(+0.10%)
Nov 16, 2016	21.01	21.08	20.86	20.88	1,388,856	-0.34(-1.60%)
Nov 15, 2016	20.92	21.22	20.91	21.22	2,534,390	+0.06(+0.28%)
Nov 14, 2016	21.07	21.18	21.02	21.16	1,901,540	-0.22(-1.03%)
Nov 11, 2016	21.40	21.43	21.16	21.38	2,081,577	+0.02(+0.09%)
Nov 10, 2016	21.19	21.41	21.09	21.36	3,434,556	+0.09(+0.42%)
Nov 09, 2016	21.09	21.37	21.00	21.27	3,167,096	+0.37(+1.77%)
Nov 08, 2016	20.65	20.92	20.65	20.90	1,856,709	+0.01(+0.05%)
Nov 07, 2016	20.85	20.90	20.80	20.89	1,262,003	+0.49(+2.40%)
Nov 04, 2016	20.41	20.57	20.31	20.40	1,621,035	-0.03(-0.15%)
Nov 03, 2016	20.60	20.60	20.40	20.43	1,491,576	-0.02(-0.10%)
Nov 02, 2016	20.46	20.58	20.44	20.45	1,426,690	-0.07(-0.34%)
Nov 01, 2016	20.63	20.64	20.45	20.52	2,001,562	-0.13(-0.63%)
Oct 31, 2016	20.60	20.66	20.55	20.65	2,119,448	+0.03(+0.15%)
Oct 28, 2016	20.49	20.63	20.46	20.62	3,182,251	+0.09(+0.44%)
Oct 27, 2016	20.70	20.75	20.49	20.53	5,638,944	-1.55(-7.02%)
Oct 26, 2016	22.22	22.23	22.08	22.08	1,548,173	-0.04(-0.18%)
Oct 25, 2016	22.13	22.17	22.06	22.12	1,714,931	-0.17(-0.76%)
Oct 24, 2016	22.32	22.39	22.21	22.29	1,274,787	-0.06(-0.27%)
Oct 21, 2016	22.21	22.36	22.20	22.35	1,717,003	-0.02(-0.09%)
Oct 20, 2016	22.33	22.45	22.29	22.37	1,402,920	-0.08(-0.36%)
Oct 19, 2016	22.41	22.52	22.40	22.45	2,931,201	+0.00(+0.00%)
Oct 18, 2016	22.40	22.50	22.32	22.45	1,597,192	+0.12(+0.54%)
Oct 17, 2016	22.33	22.41	22.29	22.33	1,019,594	-0.01(-0.04%)
Oct 14, 2016	22.41	22.50	22.33	22.34	1,110,586	+0.09(+0.40%)
Oct 13, 2016	22.09	22.33	22.05	22.25	1,531,310	-0.14(-0.63%)
Oct 12, 2016	22.38	22.44	22.29	22.39	996,477	+0.02(+0.09%)
Oct 11, 2016	22.71	22.72	22.30	22.37	2,284,517	-0.41(-1.80%)
Oct 10, 2016	22.80	22.86	22.77	22.78	1,075,169	+0.06(+0.26%)
Oct 07, 2016	22.88	22.89	22.57	22.72	1,784,117	-0.16(-0.70%)
Oct 06, 2016	22.88	22.92	22.79	22.88	1,263,961	+0.12(+0.53%)
Oct 05, 2016	22.66	22.79	22.59	22.76	1,265,594	+0.19(+0.84%)
Oct 04, 2016	22.62	22.74	22.50	22.57	1,926,776	+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.