Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.98	19.98	19.98	0	+0.15(+0.77%)
Dec 29, 2016	19.79	19.85	19.76	19.83	675,761	+0.21(+1.09%)
Dec 28, 2016	19.72	19.72	19.60	19.62	507,326	-0.13(-0.65%)
Dec 27, 2016	19.73	19.79	19.72	19.75	436,862	+0.02(+0.12%)
Dec 23, 2016		19.72	19.72	19.72	0	+0.07(+0.35%)
Dec 22, 2016	19.69	19.69	19.62	19.66	811,343	-0.07(-0.36%)
Dec 21, 2016	19.69	19.73	19.68	19.73	517,189	+0.05(+0.26%)
Dec 20, 2016	19.57	19.68	19.57	19.68	634,721	+0.11(+0.56%)
Dec 19, 2016	19.50	19.62	19.50	19.57	428,045	+0.09(+0.48%)
Dec 16, 2016	19.47	19.52	19.42	19.47	998,028	-0.02(-0.11%)
Dec 15, 2016	19.52	19.54	19.47	19.49	251,907	-0.28(-1.39%)
Dec 14, 2016	20.04	20.10	19.75	19.77	112,551	-0.38(-1.90%)
Dec 13, 2016	20.17	20.20	20.15	20.15	2,942,304	+0.14(+0.69%)
Dec 12, 2016	20.05	20.05	19.98	20.02	3,749,700	-0.15(-0.75%)
Dec 09, 2016	20.20	20.20	20.13	20.17	2,736,934	+0.03(+0.14%)
Dec 08, 2016	20.19	20.19	20.07	20.14	195,469	-0.02(-0.11%)
Dec 07, 2016	19.98	20.18	19.98	20.16	282,377	+0.24(+1.20%)
Dec 06, 2016	19.86	19.93	19.86	19.92	92,483	+0.12(+0.62%)
Dec 05, 2016	19.75	19.85	19.75	19.80	508,903	+0.06(+0.29%)
Dec 02, 2016	19.68	19.80	19.68	19.74	2,778,121	+0.09(+0.48%)
Dec 01, 2016	19.75	19.75	19.62	19.65	167,728	-0.25(-1.24%)
Nov 30, 2016	19.87	19.96	19.86	19.89	197,572	-0.01(-0.04%)
Nov 29, 2016	19.73	19.93	19.73	19.90	236,261	+0.16(+0.81%)
Nov 28, 2016	19.65	19.78	19.65	19.74	59,673	+0.10(+0.52%)
Nov 25, 2016	19.69	19.69	19.61	19.64	21,166	+0.05(+0.26%)
Nov 23, 2016		19.59	19.59	19.59	0	-0.05(-0.26%)
Nov 22, 2016	19.64	19.64	19.53	19.64	156,527	+0.12(+0.63%)
Nov 21, 2016	19.41	19.52	19.41	19.52	230,576	+0.12(+0.60%)
Nov 18, 2016	19.49	19.50	19.39	19.40	664,586	-0.20(-1.03%)
Nov 17, 2016	19.60	19.61	19.52	19.60	153,044	+0.27(+1.39%)
Nov 16, 2016	19.35	19.40	19.33	19.33	135,719	-0.32(-1.62%)
Nov 15, 2016	19.49	19.65	19.49	19.65	76,095	+0.19(+1.00%)
Nov 14, 2016	19.55	19.55	19.41	19.46	76,010	-0.25(-1.28%)
Nov 11, 2016	19.73	19.76	19.65	19.71	61,924	-0.15(-0.77%)
Nov 10, 2016	20.02	20.02	19.87	19.86	117,405	-0.48(-2.35%)
Nov 09, 2016	20.26	20.45	20.26	20.34	103,686	-0.14(-0.71%)
Nov 08, 2016	20.40	20.54	20.38	20.49	93,045	+0.07(+0.35%)
Nov 07, 2016	20.50	20.50	20.37	20.41	460,011	-0.01(-0.07%)
Nov 04, 2016	20.38	20.51	20.38	20.43	69,794	-0.14(-0.67%)
Nov 03, 2016	20.65	20.67	20.55	20.57	135,903	+0.00(+0.00%)
Nov 02, 2016	20.67	20.67	20.55	20.57	131,488	-0.01(-0.03%)
Nov 01, 2016	20.69	20.70	20.51	20.57	212,102	-0.01(-0.04%)
Oct 31, 2016	20.52	20.64	20.52	20.58	498,083	+0.20(+0.96%)
Oct 28, 2016	20.44	20.50	20.38	20.38	426,442	-0.17(-0.85%)
Oct 27, 2016	20.64	20.66	20.56	20.56	132,038	-0.21(-1.01%)
Oct 26, 2016	20.75	20.82	20.73	20.77	93,176	-0.17(-0.80%)
Oct 25, 2016	20.85	20.95	20.85	20.94	151,612	+0.04(+0.17%)
Oct 24, 2016	20.88	20.94	20.86	20.90	953,398	+0.06(+0.28%)
Oct 21, 2016	20.71	20.84	20.71	20.84	103,796	-0.04(-0.17%)
Oct 20, 2016	20.83	20.92	20.83	20.88	56,639	+0.04(+0.17%)
Oct 19, 2016	20.75	20.88	20.75	20.84	128,671	+0.09(+0.42%)
Oct 18, 2016	20.73	20.79	20.73	20.75	80,158	+0.24(+1.16%)
Oct 17, 2016	20.54	20.57	20.48	20.52	62,547	-0.10(-0.49%)
Oct 14, 2016	20.71	20.71	20.61	20.62	78,458	-0.05(-0.25%)
Oct 13, 2016	20.49	20.70	20.47	20.67	104,307	+0.21(+1.03%)
Oct 12, 2016	20.41	20.50	20.41	20.46	56,032	-0.04(-0.18%)
Oct 11, 2016	20.69	20.69	20.43	20.50	276,217	-0.39(-1.87%)
Oct 10, 2016	20.91	20.95	20.87	20.88	67,638	+0.03(+0.14%)
Oct 07, 2016	20.87	20.89	20.73	20.86	56,812	-0.14(-0.66%)
Oct 06, 2016	21.04	21.04	20.93	20.99	147,476	-0.22(-1.06%)
Oct 05, 2016	21.31	21.31	21.20	21.22	429,785	-0.24(-1.11%)
Oct 04, 2016	21.64	21.64	21.41	21.46	167,485	-0.32(-1.46%)

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.