Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.31	22.31	22.31	0	-0.18(-0.81%)
Dec 29, 2016	22.47	22.59	22.42	22.49	517,384	+0.01(+0.04%)
Dec 28, 2016	22.77	22.81	22.48	22.48	517,935	-0.27(-1.19%)
Dec 27, 2016	22.67	22.80	22.67	22.75	547,210	+0.12(+0.51%)
Dec 23, 2016		22.64	22.64	22.64	0	+0.05(+0.21%)
Dec 22, 2016	22.61	22.70	22.57	22.59	426,005	-0.06(-0.26%)
Dec 21, 2016	22.79	22.79	22.54	22.65	680,821	-0.06(-0.28%)
Dec 20, 2016	22.73	22.82	22.70	22.71	651,202	+0.03(+0.13%)
Dec 19, 2016	22.59	22.71	22.56	22.68	405,280	+0.15(+0.68%)
Dec 16, 2016	22.65	22.73	22.53	22.53	784,738	-0.09(-0.38%)
Dec 15, 2016	22.53	22.71	22.43	22.61	912,744	+0.12(+0.55%)
Dec 14, 2016	22.75	22.81	22.47	22.49	995,716	-0.30(-1.30%)
Dec 13, 2016	22.69	22.90	22.68	22.79	534,528	+0.16(+0.72%)
Dec 12, 2016	22.75	22.89	22.58	22.62	637,341	-0.15(-0.67%)
Dec 09, 2016	22.76	22.83	22.70	22.78	1,133,369	+0.05(+0.21%)
Dec 08, 2016	22.59	22.79	22.59	22.73	853,016	+0.12(+0.55%)
Dec 07, 2016	22.23	22.63	22.23	22.60	952,982	+0.35(+1.55%)
Dec 06, 2016	22.18	22.29	22.05	22.26	754,354	+0.13(+0.61%)
Dec 05, 2016	21.97	22.16	21.97	22.12	526,714	+0.25(+1.14%)
Dec 02, 2016	21.77	21.93	21.77	21.87	683,642	+0.11(+0.48%)
Dec 01, 2016	22.02	22.16	21.73	21.77	930,793	-0.21(-0.96%)
Nov 30, 2016	21.95	22.15	21.95	21.98	1,073,883	+0.13(+0.61%)
Nov 29, 2016	21.92	21.96	21.79	21.85	885,604	-0.09(-0.39%)
Nov 28, 2016	21.97	22.05	21.92	21.93	733,517	-0.06(-0.26%)
Nov 25, 2016	21.97	22.00	21.94	21.99	302,326	+0.07(+0.31%)
Nov 23, 2016		21.92	21.92	21.92	0	-0.04(-0.17%)
Nov 22, 2016	22.02	22.06	21.88	21.96	1,260,102	+0.03(+0.13%)
Nov 21, 2016	21.68	21.95	21.68	21.93	727,131	+0.31(+1.42%)
Nov 18, 2016	21.62	21.70	21.61	21.62	649,765	+0.01(+0.04%)
Nov 17, 2016	21.55	21.70	21.55	21.62	742,042	+0.07(+0.31%)
Nov 16, 2016	21.42	21.59	21.42	21.55	1,137,056	+0.02(+0.09%)
Nov 15, 2016	21.22	21.58	21.22	21.53	1,085,533	+0.37(+1.77%)
Nov 14, 2016	21.14	21.21	21.02	21.16	1,075,126	+0.06(+0.27%)
Nov 11, 2016	20.96	21.17	20.94	21.10	3,195,732	-0.05(-0.23%)
Nov 10, 2016	21.40	21.47	21.08	21.15	2,451,567	-0.21(-0.99%)
Nov 09, 2016	20.95	21.44	20.95	21.36	1,526,948	+0.04(+0.18%)
Nov 08, 2016	21.17	21.41	21.14	21.32	835,416	+0.08(+0.36%)
Nov 07, 2016	21.08	21.26	21.07	21.24	983,846	+0.39(+1.89%)
Nov 04, 2016	20.94	21.05	20.85	20.85	832,274	-0.12(-0.55%)
Nov 03, 2016	21.09	21.16	20.94	20.96	985,975	-0.13(-0.64%)
Nov 02, 2016	21.30	21.32	21.03	21.10	1,274,960	-0.28(-1.30%)
Nov 01, 2016	21.56	21.66	21.24	21.38	1,506,002	-0.18(-0.85%)
Oct 31, 2016	21.59	21.63	21.53	21.56	856,737	+0.01(+0.04%)
Oct 28, 2016	21.55	21.74	21.50	21.55	930,743	-0.02(-0.09%)
Oct 27, 2016	21.75	21.75	21.54	21.57	690,012	-0.11(-0.49%)
Oct 26, 2016	21.56	21.77	21.56	21.67	823,397	-0.01(-0.04%)
Oct 25, 2016	21.82	21.86	21.68	21.68	639,006	-0.16(-0.75%)
Oct 24, 2016	21.85	21.94	21.77	21.85	518,138	+0.06(+0.26%)
Oct 21, 2016	21.59	21.80	21.59	21.79	750,020	+0.08(+0.35%)
Oct 20, 2016	21.73	21.77	21.62	21.71	757,603	-0.06(-0.26%)
Oct 19, 2016	21.66	21.84	21.64	21.77	645,980	+0.12(+0.58%)
Oct 18, 2016	21.62	21.72	21.60	21.64	535,912	+0.18(+0.85%)
Oct 17, 2016	21.51	21.60	21.45	21.46	636,788	-0.07(-0.31%)
Oct 14, 2016	21.69	21.74	21.53	21.53	1,114,904	-0.06(-0.27%)
Oct 13, 2016	21.48	21.67	21.38	21.59	803,907	-0.07(-0.31%)
Oct 12, 2016	21.64	21.71	21.56	21.65	1,075,451	+0.02(+0.09%)
Oct 11, 2016	21.86	21.89	21.56	21.63	1,009,854	-0.29(-1.31%)
Oct 10, 2016	21.80	21.99	21.80	21.92	536,599	+0.18(+0.84%)
Oct 07, 2016	21.90	21.94	21.66	21.74	979,427	-0.14(-0.66%)
Oct 06, 2016	21.86	21.93	21.78	21.88	526,160	-0.05(-0.22%)
Oct 05, 2016	21.81	22.00	21.81	21.93	607,931	+0.19(+0.88%)
Oct 04, 2016	21.89	21.96	21.68	21.74	1,433,981	-0.15(-0.70%)

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.