Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.59	20.59	20.59	0	-0.17(-0.80%)
Dec 29, 2016	20.61	21.06	20.59	20.76	292,762	+0.14(+0.66%)
Dec 28, 2016	21.01	21.17	20.58	20.62	547,171	-0.47(-2.21%)
Dec 27, 2016	20.94	21.21	20.94	21.09	299,512	+0.16(+0.74%)
Dec 23, 2016		20.93	20.93	20.93	0	+0.13(+0.61%)
Dec 22, 2016	20.50	20.93	20.45	20.81	592,443	+0.31(+1.52%)
Dec 21, 2016	20.75	20.80	20.49	20.50	358,308	-0.33(-1.59%)
Dec 20, 2016	20.85	21.08	20.63	20.83	379,910	+0.02(+0.09%)
Dec 19, 2016	20.85	21.04	20.61	20.81	667,452	-0.09(-0.42%)
Dec 16, 2016	21.15	21.38	20.76	20.89	1,061,767	-0.08(-0.37%)
Dec 15, 2016	20.57	21.14	20.53	20.97	846,267	+0.39(+1.89%)
Dec 14, 2016	21.12	21.37	20.47	20.58	1,293,499	-1.22(-5.58%)
Dec 13, 2016	21.52	22.01	21.43	21.80	1,025,973	+0.43(+2.00%)
Dec 12, 2016	21.38	21.57	21.15	21.37	3,116,427	-0.13(-0.59%)
Dec 09, 2016	21.31	21.59	21.14	21.50	1,387,416	+0.31(+1.47%)
Dec 08, 2016	21.06	21.41	20.96	21.19	924,710	+0.06(+0.28%)
Dec 07, 2016	21.75	21.78	21.04	21.13	1,377,383	-0.85(-3.85%)
Dec 06, 2016	21.68	22.14	21.65	21.97	576,202	+0.28(+1.30%)
Dec 05, 2016	22.03	22.40	21.61	21.69	929,259	-0.30(-1.37%)
Dec 02, 2016	21.80	22.17	21.80	21.99	604,745	+0.11(+0.49%)
Dec 01, 2016	22.07	22.65	21.79	21.89	641,078	-0.13(-0.57%)
Nov 30, 2016	22.73	22.79	21.93	22.01	698,856	-0.60(-2.66%)
Nov 29, 2016	22.10	22.83	21.93	22.61	651,124	+0.44(+1.97%)
Nov 28, 2016	22.16	22.42	22.08	22.18	551,657	-0.11(-0.48%)
Nov 25, 2016	22.36	22.36	22.08	22.28	267,155	-0.02(-0.09%)
Nov 23, 2016		22.30	22.30	22.30	0	+0.09(+0.39%)
Nov 22, 2016	22.16	22.26	21.88	22.22	503,495	+0.15(+0.66%)
Nov 21, 2016	22.32	22.40	21.82	22.07	619,070	-0.34(-1.52%)
Nov 18, 2016	22.41	22.54	22.16	22.41	995,818	-0.07(-0.30%)
Nov 17, 2016	22.44	22.76	22.23	22.48	715,522	+0.17(+0.78%)
Nov 16, 2016	22.36	22.52	22.16	22.30	554,682	-0.08(-0.35%)
Nov 15, 2016	21.98	22.42	21.71	22.38	614,990	+0.46(+2.08%)
Nov 14, 2016	22.32	22.77	21.88	21.92	616,777	-0.27(-1.22%)
Nov 11, 2016	22.20	22.45	21.93	22.20	612,419	-0.04(-0.17%)
Nov 10, 2016	21.73	22.31	21.63	22.23	706,064	+0.64(+2.97%)
Nov 09, 2016	21.71	21.99	21.30	21.59	717,053	-0.16(-0.71%)
Nov 08, 2016	21.70	21.99	21.37	21.75	718,620	+0.03(+0.13%)
Nov 07, 2016	21.64	21.91	21.60	21.72	530,727	+0.36(+1.68%)
Nov 04, 2016	20.78	21.46	20.61	21.36	925,945	+0.69(+3.33%)
Nov 03, 2016	21.98	22.68	20.60	20.67	1,503,579	+0.80(+4.00%)
Nov 02, 2016	19.96	20.17	19.87	19.88	752,294	-0.07(-0.34%)
Nov 01, 2016	19.87	20.19	19.75	19.94	467,627	+0.06(+0.29%)
Oct 31, 2016	19.52	20.67	19.47	19.89	616,195	+0.37(+1.89%)
Oct 28, 2016	19.53	19.63	19.47	19.52	325,504	+0.02(+0.10%)
Oct 27, 2016	19.65	19.95	19.38	19.50	518,095	-0.06(-0.30%)
Oct 26, 2016	19.14	19.63	19.01	19.56	1,001,635	+0.27(+1.41%)
Oct 25, 2016	21.02	21.02	19.27	19.28	1,924,181	-2.01(-9.43%)
Oct 24, 2016	20.99	21.33	20.93	21.29	505,293	+0.47(+2.24%)
Oct 21, 2016	20.71	20.89	20.49	20.83	570,349	+0.05(+0.23%)
Oct 20, 2016	20.88	20.97	20.73	20.78	504,783	-0.11(-0.51%)
Oct 19, 2016	21.01	21.21	20.87	20.89	390,366	-0.15(-0.69%)
Oct 18, 2016	20.81	21.14	20.76	21.03	417,065	+0.38(+1.83%)
Oct 17, 2016	20.50	20.81	20.44	20.65	430,382	+0.14(+0.66%)
Oct 14, 2016	20.54	20.75	20.48	20.52	451,755	+0.03(+0.14%)
Oct 13, 2016	20.24	20.66	20.03	20.49	747,759	+0.15(+0.72%)
Oct 12, 2016	20.59	20.73	20.25	20.34	1,164,533	-0.25(-1.23%)
Oct 11, 2016	21.28	21.28	20.50	20.59	726,529	-0.82(-3.85%)
Oct 10, 2016	21.77	21.82	21.40	21.42	789,349	-0.31(-1.43%)
Oct 07, 2016	21.80	22.02	21.57	21.73	557,886	-0.12(-0.53%)
Oct 06, 2016	21.73	21.90	21.53	21.85	393,512	+0.12(+0.54%)
Oct 05, 2016	21.61	21.92	21.56	21.73	657,169	+0.19(+0.90%)
Oct 04, 2016	21.69	21.95	21.40	21.54	532,958	-0.15(-0.67%)

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.