Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.74	19.74	19.74	0	-0.11(-0.55%)
Dec 29, 2016	20.10	20.10	19.70	19.85	443,740	+0.09(+0.46%)
Dec 28, 2016	20.02	20.32	19.64	19.76	693,090	-0.39(-1.93%)
Dec 27, 2016	20.07	20.70	20.01	20.15	747,950	+0.03(+0.13%)
Dec 23, 2016		20.12	20.12	20.12	0	+0.50(+2.57%)
Dec 22, 2016	20.08	20.08	19.54	19.62	811,010	-0.41(-2.06%)
Dec 21, 2016	20.73	20.73	19.87	20.03	888,780	-0.36(-1.76%)
Dec 20, 2016	20.35	20.60	20.03	20.39	1,381,640	+0.07(+0.35%)
Dec 19, 2016	20.08	20.36	19.91	20.32	746,490	+0.28(+1.39%)
Dec 16, 2016	20.25	20.46	19.99	20.04	1,060,790	-0.12(-0.57%)
Dec 15, 2016	19.93	20.40	19.70	20.16	951,460	+0.20(+0.98%)
Dec 14, 2016	20.47	20.56	19.81	19.96	1,107,060	-0.48(-2.37%)
Dec 13, 2016	20.33	20.50	20.10	20.44	932,730	+0.26(+1.27%)
Dec 12, 2016	20.07	20.37	19.62	20.19	931,230	+0.09(+0.45%)
Dec 09, 2016	20.15	20.21	19.85	20.10	1,075,770	-0.00(-0.00%)
Dec 08, 2016	19.80	20.51	19.80	20.10	1,091,110	+0.25(+1.27%)
Dec 07, 2016	19.77	19.95	19.58	19.84	576,860	-0.01(-0.06%)
Dec 06, 2016	19.60	19.87	19.46	19.86	996,200	+0.28(+1.44%)
Dec 05, 2016	19.28	19.60	19.26	19.58	773,140	+0.38(+1.99%)
Dec 02, 2016	19.12	19.29	18.81	19.19	624,500	+0.03(+0.18%)
Dec 01, 2016	19.41	19.66	19.08	19.16	1,221,470	-0.24(-1.25%)
Nov 30, 2016	19.48	19.54	19.20	19.40	1,241,530	-0.12(-0.61%)
Nov 29, 2016	19.57	19.70	18.50	19.52	642,860	+0.02(+0.10%)
Nov 28, 2016	19.73	19.93	19.34	19.50	931,820	-0.28(-1.43%)
Nov 25, 2016	19.92	19.97	19.73	19.79	394,800	-0.04(-0.18%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.04(-0.18%)
Nov 22, 2016	19.73	19.89	19.54	19.86	726,320	+0.16(+0.83%)
Nov 21, 2016	19.60	19.85	19.57	19.69	716,770	+0.03(+0.13%)
Nov 18, 2016	19.84	19.91	19.49	19.67	973,850	-0.08(-0.40%)
Nov 17, 2016	19.68	19.77	19.46	19.75	639,060	+0.10(+0.50%)
Nov 16, 2016	19.36	19.68	19.20	19.65	893,080	+0.34(+1.75%)
Nov 15, 2016	19.21	19.49	19.07	19.31	826,840	+0.10(+0.52%)
Nov 14, 2016	19.88	19.88	19.08	19.21	1,728,910	-0.46(-2.36%)
Nov 11, 2016	19.32	19.80	19.26	19.68	1,661,160	+0.36(+1.86%)
Nov 10, 2016	19.39	19.81	19.12	19.32	3,372,190	+0.13(+0.67%)
Nov 09, 2016	18.78	19.38	18.64	19.19	2,604,520	+0.19(+0.99%)
Nov 08, 2016	19.25	19.40	18.91	19.00	2,820,550	-0.23(-1.20%)
Nov 07, 2016	19.30	19.54	19.10	19.23	3,207,520	+0.22(+1.13%)
Nov 04, 2016	18.86	19.23	18.65	19.02	1,610,300	+0.12(+0.64%)
Nov 03, 2016	19.31	19.32	18.84	18.90	1,046,220	-0.29(-1.52%)
Nov 02, 2016	19.40	19.65	19.04	19.19	1,773,420	-0.32(-1.63%)
Nov 01, 2016	19.57	19.66	19.38	19.50	1,875,700	+0.02(+0.12%)
Oct 31, 2016	19.28	19.68	19.28	19.48	2,219,980	+0.33(+1.74%)
Oct 28, 2016	19.00	19.90	18.64	19.15	4,600,380	+1.79(+10.34%)
Oct 27, 2016	17.17	17.44	17.03	17.35	2,510,300	+0.17(+1.01%)
Oct 26, 2016	17.21	17.46	17.15	17.18	1,580,610	-0.05(-0.28%)
Oct 25, 2016	17.42	17.60	17.01	17.23	1,053,670	-0.18(-1.01%)
Oct 24, 2016	16.98	17.51	16.90	17.40	1,308,280	+0.54(+3.22%)
Oct 21, 2016	16.84	16.87	16.67	16.86	666,140	+0.02(+0.10%)
Oct 20, 2016	17.02	17.11	16.78	16.84	933,970	-0.17(-1.00%)
Oct 19, 2016	17.21	17.36	16.95	17.01	997,690	-0.24(-1.41%)
Oct 18, 2016	17.36	17.43	17.14	17.26	1,300,310	+0.07(+0.42%)
Oct 17, 2016	17.25	17.33	17.11	17.18	1,333,180	-0.04(-0.20%)
Oct 14, 2016	17.38	17.38	17.07	17.22	529,710	-0.02(-0.10%)
Oct 13, 2016	17.28	17.34	17.01	17.24	1,143,020	-0.08(-0.46%)
Oct 12, 2016	17.43	17.43	17.18	17.32	802,550	+0.01(+0.06%)
Oct 11, 2016	17.46	17.46	17.23	17.31	998,760	-0.16(-0.93%)
Oct 10, 2016	17.42	17.80	17.35	17.47	1,215,220	+0.17(+0.99%)
Oct 07, 2016	17.24	17.43	17.13	17.30	1,211,630	+0.02(+0.12%)
Oct 06, 2016	17.14	17.43	17.07	17.28	1,551,950	+0.18(+1.03%)
Oct 05, 2016	17.03	17.13	16.90	17.10	1,409,070	+0.05(+0.30%)
Oct 04, 2016	16.49	17.10	16.41	17.05	1,697,180	+0.67(+4.06%)

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.