Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.13	20.13	20.13	0	+0.15(+0.74%)
Dec 29, 2016	19.92	20.01	19.92	19.98	384,260	+0.16(+0.82%)
Dec 28, 2016	19.88	19.88	19.76	19.82	422,609	-0.14(-0.69%)
Dec 27, 2016	19.96	20.02	19.94	19.96	515,701	+0.02(+0.12%)
Dec 23, 2016		19.94	19.94	19.94	0	+0.05(+0.25%)
Dec 22, 2016	19.93	19.95	19.87	19.89	1,250,813	+0.02(+0.12%)
Dec 21, 2016	19.85	19.88	19.82	19.86	851,765	+0.08(+0.40%)
Dec 20, 2016	19.74	19.82	19.72	19.78	498,478	+0.07(+0.37%)
Dec 19, 2016	19.79	19.83	19.71	19.71	341,381	-0.10(-0.49%)
Dec 16, 2016	19.77	19.89	19.76	19.81	774,085	+0.08(+0.41%)
Dec 15, 2016	19.71	19.77	19.67	19.73	495,470	-0.02(-0.08%)
Dec 14, 2016	20.02	20.07	19.70	19.74	922,504	-0.31(-1.54%)
Dec 13, 2016	19.98	20.14	19.98	20.05	377,591	+0.16(+0.82%)
Dec 12, 2016	19.89	19.93	19.83	19.89	704,730	+0.02(+0.08%)
Dec 09, 2016	19.82	19.89	19.77	19.87	1,289,855	+0.06(+0.29%)
Dec 08, 2016	19.85	19.87	19.73	19.82	2,026,178	-0.21(-1.06%)
Dec 07, 2016	19.73	20.08	19.71	20.03	3,934,371	+0.36(+1.82%)
Dec 06, 2016	19.46	19.69	19.45	19.67	879,507	+0.25(+1.30%)
Dec 05, 2016	19.25	19.45	19.25	19.42	926,236	+0.40(+2.09%)
Dec 02, 2016	18.94	19.11	18.91	19.02	758,465	-0.06(-0.30%)
Dec 01, 2016	19.08	19.12	19.00	19.08	606,923	+0.01(+0.04%)
Nov 30, 2016	19.17	19.18	19.06	19.07	1,299,234	-0.04(-0.21%)
Nov 29, 2016	18.92	19.15	18.91	19.11	2,475,229	+0.29(+1.56%)
Nov 28, 2016	18.86	18.91	18.80	18.82	323,654	-0.19(-0.98%)
Nov 25, 2016	18.99	19.01	18.98	19.00	312,109	+0.13(+0.69%)
Nov 23, 2016		18.87	18.87	18.87	0	-0.22(-1.15%)
Nov 22, 2016	19.14	19.14	19.01	19.09	3,813,351	+0.05(+0.26%)
Nov 21, 2016	18.95	19.05	18.94	19.04	400,658	+0.22(+1.17%)
Nov 18, 2016	18.87	18.88	18.78	18.82	259,677	-0.19(-0.98%)
Nov 17, 2016	18.99	19.06	18.95	19.01	742,541	+0.05(+0.26%)
Nov 16, 2016	18.94	19.00	18.88	18.96	3,575,280	-0.24(-1.27%)
Nov 15, 2016	19.06	19.21	19.03	19.21	1,889,185	+0.12(+0.64%)
Nov 14, 2016	19.00	19.12	18.97	19.08	800,449	-0.12(-0.64%)
Nov 11, 2016	19.30	19.32	19.11	19.21	630,471	-0.23(-1.17%)
Nov 10, 2016	19.54	19.60	19.27	19.43	679,929	-0.14(-0.71%)
Nov 09, 2016	19.31	19.65	19.31	19.57	560,229	+0.07(+0.33%)
Nov 08, 2016	19.40	19.55	19.37	19.51	396,009	+0.08(+0.42%)
Nov 07, 2016	19.37	19.43	19.34	19.43	349,067	+0.29(+1.53%)
Nov 04, 2016	19.16	19.25	19.11	19.13	1,591,088	-0.22(-1.13%)
Nov 03, 2016	19.40	19.44	19.34	19.35	1,400,231	+0.01(+0.04%)
Nov 02, 2016	19.44	19.47	19.31	19.34	1,070,622	-0.13(-0.67%)
Nov 01, 2016	19.57	19.60	19.40	19.47	775,176	-0.08(-0.42%)
Oct 31, 2016	19.52	19.56	19.44	19.56	244,989	-0.01(-0.04%)
Oct 28, 2016	19.52	19.64	19.51	19.56	734,702	+0.13(+0.67%)
Oct 27, 2016	19.49	19.51	19.40	19.43	707,195	+0.06(+0.29%)
Oct 26, 2016	19.39	19.47	19.34	19.38	584,854	-0.07(-0.38%)
Oct 25, 2016	19.46	19.47	19.35	19.45	267,440	-0.07(-0.37%)
Oct 24, 2016	19.60	19.61	19.47	19.52	535,308	+0.07(+0.33%)
Oct 21, 2016	19.34	19.46	19.32	19.46	634,292	-0.07(-0.33%)
Oct 20, 2016	19.44	19.57	19.43	19.52	328,155	+0.02(+0.13%)
Oct 19, 2016	19.47	19.54	19.45	19.50	345,674	+0.02(+0.08%)
Oct 18, 2016	19.48	19.53	19.43	19.48	300,807	+0.20(+1.01%)
Oct 17, 2016	19.29	19.34	19.21	19.29	637,045	-0.01(-0.04%)
Oct 14, 2016	19.43	19.49	19.30	19.30	431,223	+0.07(+0.34%)
Oct 13, 2016	19.02	19.28	18.99	19.23	234,751	-0.07(-0.34%)
Oct 12, 2016	19.30	19.36	19.25	19.30	1,395,237	-0.07(-0.34%)
Oct 11, 2016	19.60	19.60	19.32	19.36	530,546	-0.27(-1.37%)
Oct 10, 2016	19.60	19.67	19.60	19.63	310,647	+0.10(+0.50%)
Oct 07, 2016	19.59	19.60	19.38	19.53	663,866	-0.11(-0.58%)
Oct 06, 2016	19.69	19.71	19.60	19.64	291,990	-0.09(-0.45%)
Oct 05, 2016	19.73	19.76	19.69	19.73	424,085	+0.11(+0.54%)
Oct 04, 2016	19.71	19.77	19.54	19.63	881,267	+0.04(+0.21%)

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.