Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.26	20.26	20.26	0	+0.11(+0.53%)
Dec 29, 2016	20.11	20.20	20.01	20.15	346,643	+0.17(+0.85%)
Dec 28, 2016	20.15	20.17	19.88	19.98	598,658	-0.13(-0.63%)
Dec 27, 2016	20.05	20.29	19.97	20.11	551,767	+0.05(+0.25%)
Dec 23, 2016		20.06	20.06	20.06	0	-0.01(-0.07%)
Dec 22, 2016	19.99	20.17	19.86	20.07	455,122	+0.04(+0.21%)
Dec 21, 2016	20.22	20.24	19.85	20.03	746,945	-0.11(-0.56%)
Dec 20, 2016	20.12	20.54	20.02	20.14	1,203,041	+0.08(+0.39%)
Dec 19, 2016	19.49	20.08	19.45	20.07	1,381,873	+0.44(+2.23%)
Dec 16, 2016	19.53	19.64	19.04	19.63	2,373,145	+0.08(+0.40%)
Dec 15, 2016	20.06	20.82	18.86	19.55	3,617,726	-0.58(-2.88%)
Dec 14, 2016	20.75	20.77	20.02	20.13	1,005,998	-0.69(-3.33%)
Dec 13, 2016	21.64	21.64	20.73	20.82	1,182,609	-0.57(-2.68%)
Dec 12, 2016	22.23	22.23	21.34	21.40	1,113,854	-0.43(-1.96%)
Dec 09, 2016	22.07	22.14	21.76	21.82	813,063	-0.20(-0.91%)
Dec 08, 2016	21.71	22.26	21.67	22.02	1,221,528	+0.46(+2.14%)
Dec 07, 2016	21.05	21.65	21.01	21.56	1,239,061	+0.57(+2.72%)
Dec 06, 2016	20.19	21.16	20.12	20.99	1,380,374	+0.70(+3.46%)
Dec 05, 2016	19.88	20.30	19.84	20.29	629,108	+0.73(+3.73%)
Dec 02, 2016	19.29	19.79	19.29	19.56	552,139	+0.23(+1.21%)
Dec 01, 2016	19.71	19.81	19.31	19.32	688,154	-0.39(-1.96%)
Nov 30, 2016	18.93	19.78	18.81	19.71	1,439,914	+0.79(+4.15%)
Nov 29, 2016	19.19	19.27	18.90	18.93	494,992	-0.37(-1.89%)
Nov 28, 2016	19.29	19.36	19.09	19.29	675,163	+0.00(+0.00%)
Nov 25, 2016	19.23	19.39	18.90	19.29	845,714	+0.12(+0.65%)
Nov 23, 2016		19.17	19.17	19.17	0	-0.01(-0.07%)
Nov 22, 2016	19.33	19.53	19.06	19.18	1,430,280	-0.08(-0.43%)
Nov 21, 2016	19.15	19.39	18.91	19.26	695,497	+0.45(+2.42%)
Nov 18, 2016	18.57	18.85	18.46	18.81	626,588	+0.32(+1.71%)
Nov 17, 2016	18.51	18.66	18.39	18.49	636,765	+0.08(+0.45%)
Nov 16, 2016	18.71	18.77	18.24	18.41	630,691	-0.34(-1.84%)
Nov 15, 2016	18.63	18.76	18.27	18.75	975,624	+0.50(+2.72%)
Nov 14, 2016	18.87	18.88	18.23	18.26	703,101	-0.61(-3.25%)
Nov 11, 2016	18.82	19.08	18.66	18.87	1,442,132	+0.01(+0.07%)
Nov 10, 2016	19.87	20.10	18.79	18.86	1,507,330	-0.96(-4.86%)
Nov 09, 2016	19.94	19.94	19.46	19.82	974,853	-0.25(-1.27%)
Nov 08, 2016	20.00	20.19	19.83	20.08	764,618	+0.06(+0.28%)
Nov 07, 2016	20.23	20.24	19.94	20.02	467,882	+0.21(+1.08%)
Nov 04, 2016	19.95	20.04	19.81	19.81	418,872	-0.28(-1.37%)
Nov 03, 2016	20.08	20.13	19.81	20.08	553,624	+0.08(+0.41%)
Nov 02, 2016	20.10	20.12	19.73	20.00	848,826	-0.12(-0.62%)
Nov 01, 2016	20.12	20.43	19.75	20.12	713,355	-0.03(-0.14%)
Oct 31, 2016	20.45	20.52	19.77	20.15	9,219,081	-0.30(-1.48%)
Oct 28, 2016	20.39	20.70	20.28	20.45	1,063,608	+0.09(+0.44%)
Oct 27, 2016	20.26	20.42	20.08	20.36	710,201	+0.21(+1.02%)
Oct 26, 2016	20.30	20.32	20.01	20.16	867,594	-0.11(-0.54%)
Oct 25, 2016	20.30	20.60	20.22	20.27	801,091	+0.03(+0.14%)
Oct 24, 2016	20.63	20.63	20.10	20.24	481,028	+0.02(+0.10%)
Oct 21, 2016	20.08	20.24	19.84	20.22	748,886	+0.18(+0.89%)
Oct 20, 2016	20.04	20.18	19.82	20.04	728,710	+0.34(+1.71%)
Oct 19, 2016	19.28	20.03	19.25	19.70	1,310,862	+0.74(+3.89%)
Oct 18, 2016	18.67	19.07	18.56	18.97	653,733	+0.54(+2.91%)
Oct 17, 2016	18.79	18.79	18.25	18.43	326,785	-0.10(-0.56%)
Oct 14, 2016	18.55	18.71	18.48	18.53	297,309	+0.05(+0.26%)
Oct 13, 2016	18.66	18.80	18.10	18.48	611,443	-0.37(-1.97%)
Oct 12, 2016	18.98	19.02	18.77	18.86	328,472	-0.08(-0.40%)
Oct 11, 2016	18.99	19.09	18.74	18.93	286,789	-0.19(-0.97%)
Oct 10, 2016	18.88	19.17	18.88	19.12	333,329	+0.30(+1.57%)
Oct 07, 2016	19.00	19.04	18.70	18.82	392,391	-0.20(-1.05%)
Oct 06, 2016	19.02	19.08	18.93	19.02	267,289	-0.09(-0.47%)
Oct 05, 2016	19.16	19.16	18.88	19.11	530,357	+0.24(+1.28%)
Oct 04, 2016	19.18	19.18	18.54	18.87	1,295,930	-0.27(-1.40%)

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.