Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.03(+0.16%)
Dec 29, 2016	20.89	21.10	20.86	21.02	89,701	+0.11(+0.51%)
Dec 28, 2016	20.81	21.09	20.68	20.91	152,080	-0.01(-0.04%)
Dec 27, 2016	20.92	21.35	20.89	20.92	136,561	+0.05(+0.24%)
Dec 23, 2016		20.87	20.87	20.87	0	+0.00(+0.00%)
Dec 22, 2016	20.95	21.06	20.84	20.87	81,174	-0.02(-0.12%)
Dec 21, 2016	20.98	21.00	20.82	20.90	87,411	+0.12(+0.59%)
Dec 20, 2016	21.03	21.03	20.76	20.77	52,622	-0.05(-0.23%)
Dec 19, 2016	20.71	20.88	20.71	20.82	8,628	+0.29(+1.43%)
Dec 16, 2016	20.58	20.76	20.52	20.53	39,681	-0.12(-0.59%)
Dec 15, 2016	20.57	20.77	20.50	20.65	53,376	+0.02(+0.12%)
Dec 14, 2016	20.83	21.04	20.63	20.63	111,204	-0.25(-1.21%)
Dec 13, 2016	20.91	21.03	20.84	20.88	6,673	-0.02(-0.08%)
Dec 12, 2016	20.97	20.97	20.89	20.90	8,044	+0.02(+0.12%)
Dec 09, 2016	21.07	21.07	20.87	20.87	71,950	-0.16(-0.76%)
Dec 08, 2016	21.03	21.09	20.94	21.03	6,489	+0.07(+0.33%)
Dec 07, 2016	20.72	21.08	20.66	20.96	66,899	+0.47(+2.27%)
Dec 06, 2016	20.69	20.69	20.46	20.50	15,619	-0.15(-0.71%)
Dec 05, 2016	20.49	20.76	20.38	20.64	21,400	+0.07(+0.32%)
Dec 02, 2016	20.56	20.72	20.56	20.58	15,190	+0.09(+0.42%)
Dec 01, 2016	20.63	20.63	20.32	20.49	22,269	+0.05(+0.23%)
Nov 30, 2016	20.59	20.77	20.44	20.44	64,956	-0.13(-0.63%)
Nov 29, 2016	20.67	20.87	20.57	20.57	24,670	-0.12(-0.59%)
Nov 28, 2016	20.80	20.97	20.69	20.70	46,757	-0.14(-0.66%)
Nov 25, 2016	21.00	21.02	20.73	20.84	17,645	-0.10(-0.47%)
Nov 23, 2016		20.93	20.93	20.93	0	+0.18(+0.86%)
Nov 22, 2016	20.90	21.09	20.74	20.75	17,638	-0.18(-0.86%)
Nov 21, 2016	21.13	21.13	20.79	20.93	44,953	-0.07(-0.31%)
Nov 18, 2016	20.97	21.16	20.93	21.00	42,220	+0.02(+0.08%)
Nov 17, 2016	21.13	21.13	21.13	20.98	37,018	-0.03(-0.16%)
Nov 16, 2016	21.08	21.27	20.96	21.01	61,679	-0.10(-0.46%)
Nov 15, 2016	21.19	21.31	20.99	21.11	44,516	-0.19(-0.90%)
Nov 14, 2016	21.46	21.46	21.19	21.30	37,047	-0.30(-1.37%)
Nov 11, 2016	21.52	21.63	21.43	21.60	31,273	+0.05(+0.23%)
Nov 10, 2016	21.76	21.76	21.55	21.55	63,550	-0.15(-0.68%)
Nov 09, 2016	21.92	21.92	21.70	21.70	9,264	-0.16(-0.75%)
Nov 08, 2016	22.12	22.12	21.86	21.86	2,257	-0.12(-0.54%)
Nov 07, 2016	22.06	22.06	21.96	21.98	4,197	-0.08(-0.38%)
Nov 04, 2016	22.11	22.12	22.00	22.06	4,678	+0.14(+0.63%)
Nov 03, 2016	22.04	22.04	21.93	21.93	3,392	-0.01(-0.04%)
Nov 02, 2016	22.10	22.10	21.91	21.93	146,220	-0.06(-0.26%)
Nov 01, 2016	22.13	22.13	21.96	21.99	5,350	-0.05(-0.21%)
Oct 31, 2016	22.04	22.04	21.92	22.04	7,343	+0.16(+0.74%)
Oct 28, 2016	21.95	21.99	21.88	21.88	12,195	-0.11(-0.52%)
Oct 27, 2016	21.99	22.01	21.96	21.99	6,984	-0.03(-0.15%)
Oct 26, 2016	22.04	22.07	21.97	22.02	13,736	-0.04(-0.18%)
Oct 25, 2016	22.06	22.12	22.01	22.06	8,584	+0.09(+0.41%)
Oct 24, 2016	22.07	22.07	21.97	21.97	21,626	+0.00(+0.02%)
Oct 21, 2016	21.99	22.04	21.97	21.97	2,098	-0.04(-0.17%)
Oct 20, 2016	22.11	22.11	22.01	22.01	26,785	-0.00(-0.02%)
Oct 19, 2016	22.03	22.03	21.99	22.01	17,744	-0.02(-0.09%)
Oct 18, 2016	22.05	22.05	21.99	22.03	10,222	+0.02(+0.07%)
Oct 17, 2016	22.11	22.11	21.97	22.01	62,202	-0.03(-0.15%)
Oct 14, 2016	22.01	22.08	21.96	22.05	13,834	+0.05(+0.24%)
Oct 13, 2016	22.11	22.13	21.95	21.99	662,813	-0.07(-0.31%)
Oct 12, 2016	22.10	22.10	21.98	22.06	22,711	-0.05(-0.22%)
Oct 11, 2016	22.15	22.16	22.11	22.11	10,091	+0.02(+0.11%)
Oct 10, 2016	22.15	22.15	22.02	22.09	23,892	-0.07(-0.33%)
Oct 07, 2016	22.18	22.22	22.12	22.16	15,873	+0.00(+0.00%)
Oct 06, 2016	22.25	22.25	22.10	22.16	17,863	-0.07(-0.33%)
Oct 05, 2016	22.32	22.32	22.21	22.23	110,102	-0.06(-0.26%)
Oct 04, 2016	22.42	22.42	22.27	22.29	14,020	-0.11(-0.47%)

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.