Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.69	19.69	19.69	0	-0.14(-0.70%)
Dec 29, 2016	19.84	19.97	19.78	19.83	5,638,135	-0.01(-0.04%)
Dec 28, 2016	20.27	20.34	19.80	19.84	6,297,051	-0.40(-1.96%)
Dec 27, 2016	20.06	20.29	20.06	20.24	4,189,015	+0.14(+0.69%)
Dec 23, 2016		20.10	20.10	20.10	0	+0.02(+0.08%)
Dec 22, 2016	20.06	20.20	20.01	20.08	10,081,060	-0.06(-0.32%)
Dec 21, 2016	19.92	20.24	19.91	20.15	5,911,315	+0.19(+0.98%)
Dec 20, 2016	19.81	20.04	19.81	19.95	6,736,156	+0.19(+0.94%)
Dec 19, 2016	19.73	20.00	19.73	19.77	6,637,443	+0.05(+0.25%)
Dec 16, 2016	19.69	19.91	19.67	19.72	20,692,186	+0.05(+0.25%)
Dec 15, 2016	19.73	19.88	19.61	19.67	12,079,935	-0.08(-0.41%)
Dec 14, 2016	19.84	19.98	19.73	19.75	8,940,166	-0.10(-0.49%)
Dec 13, 2016	19.78	19.91	19.73	19.85	11,859,560	+0.11(+0.58%)
Dec 12, 2016	19.88	19.94	19.64	19.73	9,811,582	-0.19(-0.98%)
Dec 09, 2016	20.14	20.22	19.82	19.93	14,395,977	-0.26(-1.29%)
Dec 08, 2016	20.19	20.57	20.16	20.19	14,669,151	+0.24(+1.22%)
Dec 07, 2016	19.48	19.97	19.45	19.95	8,693,923	+0.48(+2.46%)
Dec 06, 2016	19.15	19.49	19.14	19.47	6,547,277	+0.29(+1.52%)
Dec 05, 2016	19.21	19.44	19.16	19.18	10,593,070	+0.07(+0.34%)
Dec 02, 2016	19.10	19.26	19.09	19.11	7,013,098	+0.02(+0.08%)
Dec 01, 2016	19.50	19.58	19.05	19.09	10,939,424	-0.41(-2.08%)
Nov 30, 2016	19.65	19.85	19.46	19.50	9,679,017	-0.11(-0.58%)
Nov 29, 2016	19.64	19.80	19.61	19.61	6,859,338	-0.02(-0.12%)
Nov 28, 2016	19.68	19.82	19.62	19.64	5,593,205	-0.07(-0.37%)
Nov 25, 2016	19.62	19.77	19.60	19.71	3,210,298	+0.08(+0.41%)
Nov 23, 2016		19.63	19.63	19.63	0	+0.15(+0.79%)
Nov 22, 2016	19.46	19.53	19.38	19.48	6,986,072	+0.11(+0.54%)
Nov 21, 2016	19.39	19.48	19.29	19.37	6,406,167	+0.03(+0.17%)
Nov 18, 2016	19.33	19.39	19.22	19.34	5,856,153	+0.01(+0.04%)
Nov 17, 2016	19.26	19.38	19.26	19.33	5,437,040	+0.12(+0.63%)
Nov 16, 2016	19.11	19.39	19.09	19.21	7,777,850	+0.02(+0.08%)
Nov 15, 2016	18.91	19.23	18.91	19.19	7,708,195	+0.24(+1.26%)
Nov 14, 2016	18.94	19.08	18.88	18.95	9,465,998	+0.07(+0.38%)
Nov 11, 2016	18.65	18.94	18.65	18.88	11,345,670	+0.17(+0.91%)
Nov 10, 2016	18.81	19.02	18.69	18.71	13,868,201	-0.02(-0.09%)
Nov 09, 2016	18.37	18.81	18.19	18.73	13,077,234	+0.04(+0.22%)
Nov 08, 2016	18.54	18.78	18.52	18.69	8,191,330	+0.15(+0.78%)
Nov 07, 2016	18.40	18.63	18.36	18.54	13,849,940	+0.47(+2.59%)
Nov 04, 2016	18.03	18.25	18.02	18.07	26,094,516	+0.06(+0.31%)
Nov 03, 2016	18.14	18.19	17.94	18.02	13,627,446	-0.10(-0.58%)
Nov 02, 2016	18.16	18.30	18.00	18.12	14,365,146	-0.10(-0.53%)
Nov 01, 2016	18.41	18.47	18.06	18.22	11,148,468	-0.10(-0.57%)
Oct 31, 2016	18.34	18.35	18.18	18.32	12,695,529	+0.02(+0.13%)
Oct 28, 2016	18.45	18.66	18.28	18.30	17,675,258	-0.19(-1.05%)
Oct 27, 2016	18.64	18.68	18.46	18.49	10,343,842	-0.08(-0.43%)
Oct 26, 2016	18.48	18.75	18.46	18.57	15,289,569	+0.04(+0.22%)
Oct 25, 2016		18.90	18.34	18.53	21,813,302	-0.74(-3.85%)
Oct 24, 2016	19.32	19.48	19.15	19.27	12,181,257	+0.06(+0.29%)
Oct 21, 2016	19.06	19.24	18.97	19.22	7,360,671	+0.02(+0.08%)
Oct 20, 2016	19.14	19.26	19.11	19.20	5,177,679	+0.03(+0.17%)
Oct 19, 2016	19.06	19.31	19.01	19.17	7,983,331	+0.12(+0.64%)
Oct 18, 2016	19.08	19.23	19.03	19.05	9,983,684	+0.15(+0.77%)
Oct 17, 2016	18.89	19.02	18.88	18.90	7,215,171	+0.03(+0.17%)
Oct 14, 2016	18.88	19.05	18.86	18.87	8,397,936	+0.15(+0.82%)
Oct 13, 2016	18.72	18.78	18.60	18.72	10,780,659	-0.17(-0.90%)
Oct 12, 2016	19.02	19.05	18.76	18.89	11,844,355	-0.19(-0.97%)
Oct 11, 2016	19.14	19.21	19.01	19.07	7,361,286	-0.14(-0.71%)
Oct 10, 2016	19.25	19.33	19.19	19.21	8,353,752	+0.02(+0.13%)
Oct 07, 2016	19.25	19.33	19.08	19.19	10,572,096	-0.07(-0.38%)
Oct 06, 2016	19.19	19.32	19.11	19.26	12,089,615	+0.06(+0.29%)
Oct 05, 2016	18.97	19.27	18.97	19.20	10,365,475	+0.31(+1.67%)
Oct 04, 2016	19.12	19.16	18.81	18.89	11,708,841	-0.20(-1.06%)

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.