Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.23	20.23	20.23	0	+0.11(+0.53%)
Dec 29, 2016	20.08	20.17	19.98	20.12	347,186	+0.17(+0.85%)
Dec 28, 2016	20.12	20.13	19.84	19.95	599,596	-0.13(-0.63%)
Dec 27, 2016	20.01	20.26	19.94	20.08	552,631	+0.05(+0.25%)
Dec 23, 2016		20.03	20.03	20.03	0	-0.01(-0.07%)
Dec 22, 2016	19.96	20.14	19.83	20.04	455,835	+0.04(+0.21%)
Dec 21, 2016	20.19	20.20	19.82	20.00	748,116	-0.11(-0.56%)
Dec 20, 2016	20.09	20.51	19.99	20.11	1,204,925	+0.08(+0.39%)
Dec 19, 2016	19.46	20.05	19.42	20.04	1,384,038	+0.44(+2.23%)
Dec 16, 2016	19.50	19.60	19.01	19.60	2,376,862	+0.08(+0.40%)
Dec 15, 2016	20.03	20.78	18.84	19.52	3,623,393	-0.58(-2.88%)
Dec 14, 2016	20.72	20.73	19.99	20.10	1,007,574	-0.69(-3.33%)
Dec 13, 2016	21.61	21.61	20.70	20.79	1,184,461	-0.57(-2.68%)
Dec 12, 2016	22.20	22.20	21.31	21.36	1,115,599	-0.43(-1.96%)
Dec 09, 2016	22.03	22.11	21.73	21.79	814,336	-0.20(-0.91%)
Dec 08, 2016	21.68	22.22	21.63	21.99	1,223,441	+0.46(+2.14%)
Dec 07, 2016	21.01	21.61	20.97	21.53	1,241,002	+0.57(+2.72%)
Dec 06, 2016	20.15	21.12	20.09	20.96	1,382,537	+0.70(+3.46%)
Dec 05, 2016	19.84	20.27	19.81	20.26	630,094	+0.73(+3.73%)
Dec 02, 2016	19.26	19.76	19.26	19.53	553,004	+0.23(+1.21%)
Dec 01, 2016	19.68	19.78	19.28	19.29	689,232	-0.39(-1.96%)
Nov 30, 2016	18.90	19.75	18.78	19.68	1,442,169	+0.78(+4.15%)
Nov 29, 2016	19.16	19.24	18.88	18.90	495,768	-0.36(-1.89%)
Nov 28, 2016	19.26	19.33	19.06	19.26	676,221	+0.00(+0.00%)
Nov 25, 2016	19.20	19.36	18.88	19.26	847,039	+0.12(+0.65%)
Nov 23, 2016		19.14	19.14	19.14	0	-0.01(-0.07%)
Nov 22, 2016	19.30	19.50	19.03	19.15	1,432,520	-0.08(-0.43%)
Nov 21, 2016	19.12	19.36	18.88	19.23	696,586	+0.45(+2.42%)
Nov 18, 2016	18.54	18.82	18.43	18.78	627,569	+0.32(+1.71%)
Nov 17, 2016	18.48	18.63	18.36	18.46	637,762	+0.08(+0.45%)
Nov 16, 2016	18.68	18.74	18.22	18.38	631,679	-0.34(-1.84%)
Nov 15, 2016	18.60	18.73	18.24	18.72	977,152	+0.50(+2.72%)
Nov 14, 2016	18.84	18.85	18.20	18.23	704,202	-0.61(-3.25%)
Nov 11, 2016	18.79	19.05	18.63	18.84	1,444,391	+0.01(+0.07%)
Nov 10, 2016	19.84	20.06	18.77	18.83	1,509,692	-0.96(-4.86%)
Nov 09, 2016	19.91	19.91	19.43	19.79	976,380	-0.25(-1.27%)
Nov 08, 2016	19.97	20.16	19.80	20.04	765,816	+0.05(+0.28%)
Nov 07, 2016	20.20	20.21	19.90	19.99	468,615	+0.21(+1.08%)
Nov 04, 2016	19.92	20.01	19.78	19.78	419,529	-0.28(-1.37%)
Nov 03, 2016	20.04	20.10	19.78	20.05	554,492	+0.08(+0.41%)
Nov 02, 2016	20.07	20.09	19.70	19.97	850,155	-0.12(-0.62%)
Nov 01, 2016	20.09	20.40	19.71	20.09	714,473	-0.03(-0.14%)
Oct 31, 2016	20.42	20.49	19.74	20.12	9,233,522	-0.30(-1.48%)
Oct 28, 2016	20.36	20.67	20.25	20.42	1,065,274	+0.09(+0.44%)
Oct 27, 2016	20.23	20.39	20.04	20.33	711,314	+0.21(+1.03%)
Oct 26, 2016	20.26	20.29	19.98	20.13	868,953	-0.11(-0.54%)
Oct 25, 2016	20.27	20.57	20.19	20.24	802,346	+0.03(+0.14%)
Oct 24, 2016	20.60	20.60	20.07	20.21	481,782	+0.02(+0.10%)
Oct 21, 2016	20.05	20.21	19.81	20.19	750,059	+0.18(+0.89%)
Oct 20, 2016	20.01	20.15	19.79	20.01	729,852	+0.34(+1.71%)
Oct 19, 2016	19.25	20.00	19.22	19.67	1,312,916	+0.74(+3.89%)
Oct 18, 2016	18.64	19.04	18.53	18.94	654,757	+0.54(+2.91%)
Oct 17, 2016	18.77	18.77	18.22	18.40	327,297	-0.10(-0.56%)
Oct 14, 2016	18.52	18.68	18.45	18.50	297,775	+0.05(+0.26%)
Oct 13, 2016	18.63	18.77	18.07	18.46	612,401	-0.37(-1.97%)
Oct 12, 2016	18.95	18.99	18.74	18.83	328,987	-0.08(-0.40%)
Oct 11, 2016	18.96	19.06	18.71	18.90	287,239	-0.19(-0.97%)
Oct 10, 2016	18.85	19.14	18.85	19.09	333,851	+0.30(+1.57%)
Oct 07, 2016	18.97	19.01	18.67	18.79	393,005	-0.20(-1.05%)
Oct 06, 2016	18.99	19.05	18.90	18.99	267,708	-0.09(-0.47%)
Oct 05, 2016	19.13	19.13	18.85	19.08	531,188	+0.24(+1.28%)
Oct 04, 2016	19.15	19.15	18.51	18.84	1,297,960	-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.