Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.87	19.87	19.87	0	+0.13(+0.66%)
Dec 29, 2016	19.93	19.93	19.71	19.74	112,548	-0.04(-0.20%)
Dec 28, 2016	20.00	20.01	19.78	19.78	136,459	-0.18(-0.90%)
Dec 27, 2016	20.00	20.10	19.92	19.96	56,116	+0.01(+0.05%)
Dec 23, 2016		19.95	19.95	19.95	0	+0.10(+0.50%)
Dec 22, 2016	19.64	19.91	19.60	19.85	130,847	+0.32(+1.64%)
Dec 21, 2016	19.39	19.59	19.39	19.53	463,183	+0.25(+1.30%)
Dec 20, 2016	19.32	19.37	19.18	19.28	91,543	+0.08(+0.42%)
Dec 19, 2016	19.28	19.30	19.10	19.20	81,694	+0.01(+0.05%)
Dec 16, 2016	19.10	19.39	18.80	19.19	97,909	+0.18(+0.95%)
Dec 15, 2016	18.68	19.02	18.68	19.01	88,056	+0.24(+1.28%)
Dec 14, 2016	19.08	19.08	18.70	18.77	74,172	-0.29(-1.52%)
Dec 13, 2016	18.92	19.26	18.91	19.06	148,291	+0.18(+0.95%)
Dec 12, 2016	19.14	19.18	18.88	18.88	52,796	-0.05(-0.26%)
Dec 09, 2016	19.01	19.06	18.88	18.93	101,239	-0.08(-0.42%)
Dec 08, 2016	18.76	19.03	18.71	19.01	231,484	+0.23(+1.22%)
Dec 07, 2016	18.54	18.84	18.54	18.78	55,407	+0.11(+0.59%)
Dec 06, 2016	18.74	18.80	18.60	18.67	382,087	-0.07(-0.37%)
Dec 05, 2016	18.70	18.89	18.63	18.74	73,598	-0.03(-0.16%)
Dec 02, 2016	18.79	18.95	18.68	18.77	103,894	+0.09(+0.46%)
Dec 01, 2016	19.22	19.22	18.60	18.68	254,353	-0.35(-1.82%)
Nov 30, 2016	18.80	19.26	18.80	19.03	77,671	+0.61(+3.31%)
Nov 29, 2016	18.25	18.43	18.20	18.42	97,668	-0.20(-1.09%)
Nov 28, 2016	19.13	19.13	18.54	18.62	51,052	-0.33(-1.72%)
Nov 25, 2016	19.29	19.29	18.92	18.95	25,275	-0.47(-2.42%)
Nov 23, 2016		19.42	19.42	19.42	0	+0.03(+0.15%)
Nov 22, 2016	19.53	19.55	19.20	19.39	59,764	-0.12(-0.62%)
Nov 21, 2016	19.68	19.68	19.27	19.51	76,976	+0.18(+0.93%)
Nov 18, 2016	19.36	19.55	19.10	19.33	59,708	+0.15(+0.78%)
Nov 17, 2016	19.23	19.32	19.08	19.18	462,314	+0.12(+0.64%)
Nov 16, 2016	19.07	19.36	19.00	19.06	36,861	-0.29(-1.51%)
Nov 15, 2016	19.21	19.47	19.21	19.35	371,999	+0.22(+1.15%)
Nov 14, 2016	18.94	19.17	18.83	19.13	45,737	+0.24(+1.27%)
Nov 11, 2016	18.95	18.98	18.76	18.89	40,358	-0.25(-1.30%)
Nov 10, 2016	18.92	19.32	18.92	19.14	58,254	+0.22(+1.15%)
Nov 09, 2016	18.33	19.03	18.33	18.92	72,453	+0.53(+2.88%)
Nov 08, 2016	18.26	18.63	18.26	18.39	157,611	-0.01(-0.05%)
Nov 07, 2016	18.51	18.51	18.36	18.40	58,132	+0.08(+0.44%)
Nov 04, 2016	18.40	18.40	18.26	18.32	26,467	-0.12(-0.65%)
Nov 03, 2016	18.52	18.55	18.39	18.44	88,584	-0.12(-0.65%)
Nov 02, 2016	18.44	18.64	18.20	18.56	93,885	-0.19(-1.01%)
Nov 01, 2016	20.06	20.06	18.67	18.75	85,717	-0.23(-1.21%)
Oct 31, 2016	19.01	19.14	18.86	18.98	37,584	-0.16(-0.84%)
Oct 28, 2016	19.45	19.46	19.13	19.14	44,909	-0.19(-0.98%)
Oct 27, 2016	19.42	19.61	19.32	19.33	65,983	-0.09(-0.46%)
Oct 26, 2016	19.37	19.42	19.18	19.42	168,404	+0.01(+0.05%)
Oct 25, 2016	19.72	19.72	19.40	19.41	51,814	-0.27(-1.37%)
Oct 24, 2016	19.70	19.70	19.55	19.68	36,685	-0.01(-0.05%)
Oct 21, 2016	19.51	19.72	19.51	19.69	53,156	-0.10(-0.51%)
Oct 20, 2016	19.61	19.80	19.60	19.79	31,051	+0.03(+0.15%)
Oct 19, 2016	19.71	19.88	19.71	19.76	59,707	+0.10(+0.51%)
Oct 18, 2016	19.52	19.67	19.52	19.66	26,040	+0.21(+1.08%)
Oct 17, 2016	19.39	19.48	19.38	19.45	18,494	+0.01(+0.05%)
Oct 14, 2016	19.54	19.60	19.38	19.44	28,106	-0.06(-0.31%)
Oct 13, 2016	19.48	19.58	19.35	19.50	20,053	-0.01(-0.05%)
Oct 12, 2016	19.48	19.60	19.46	19.51	17,408	-0.02(-0.10%)
Oct 11, 2016	19.45	19.55	19.38	19.53	38,675	-0.16(-0.81%)
Oct 10, 2016	19.60	19.73	19.45	19.69	31,059	+0.37(+1.92%)
Oct 07, 2016	19.23	19.46	19.23	19.32	69,663	-0.00(-0.01%)
Oct 06, 2016	19.46	19.51	19.28	19.32	28,414	-0.18(-0.91%)
Oct 05, 2016	19.43	19.58	19.42	19.50	23,427	+0.15(+0.79%)
Oct 04, 2016	19.65	19.67	19.30	19.35	61,487	-0.29(-1.49%)

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.