Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.19	21.19	21.19	0	-0.04(-0.18%)
Dec 29, 2016	21.18	21.26	21.15	21.23	627,325	+0.08(+0.36%)
Dec 28, 2016	21.15	21.23	21.10	21.15	1,157,165	+0.02(+0.11%)
Dec 27, 2016	21.09	21.17	21.05	21.13	2,439,749	+0.00(+0.00%)
Dec 23, 2016		21.13	21.13	21.13	0	+0.09(+0.41%)
Dec 22, 2016	21.10	21.10	21.01	21.04	965,586	-0.04(-0.20%)
Dec 21, 2016	21.05	21.13	20.96	21.09	1,218,654	+0.09(+0.45%)
Dec 20, 2016	20.95	21.02	20.92	20.99	729,288	+0.01(+0.04%)
Dec 19, 2016	21.00	21.07	20.96	20.98	570,511	+0.02(+0.09%)
Dec 16, 2016	20.97	21.01	20.92	20.97	1,009,083	+0.05(+0.25%)
Dec 15, 2016	20.98	20.99	20.87	20.91	520,883	-0.07(-0.34%)
Dec 14, 2016	20.92	21.04	20.91	20.98	796,573	+0.07(+0.32%)
Dec 13, 2016	20.98	20.98	20.88	20.92	286,837	+0.01(+0.04%)
Dec 12, 2016	21.02	21.03	20.75	20.91	1,399,183	-0.06(-0.29%)
Dec 09, 2016	21.06	21.06	20.91	20.97	695,850	-0.07(-0.34%)
Dec 08, 2016	21.04	21.09	20.99	21.04	650,220	-0.06(-0.30%)
Dec 07, 2016	20.86	21.13	20.86	21.10	1,087,891	+0.27(+1.30%)
Dec 06, 2016	20.76	20.86	20.71	20.83	304,645	+0.08(+0.40%)
Dec 05, 2016	20.68	20.76	20.64	20.75	362,053	-0.03(-0.15%)
Dec 02, 2016	20.45	20.83	20.41	20.78	455,275	+0.14(+0.66%)
Dec 01, 2016	20.44	20.66	20.38	20.64	803,717	+0.18(+0.86%)
Nov 30, 2016	20.57	20.63	20.46	20.47	374,744	-0.19(-0.93%)
Nov 29, 2016	20.82	20.82	20.55	20.66	842,073	-0.15(-0.72%)
Nov 28, 2016	20.80	20.82	20.74	20.81	383,292	+0.03(+0.13%)
Nov 25, 2016	20.69	20.79	20.67	20.78	177,693	+0.08(+0.38%)
Nov 23, 2016		20.71	20.71	20.71	0	-0.00(-0.02%)
Nov 22, 2016	20.95	20.98	20.70	20.71	832,432	-0.31(-1.47%)
Nov 21, 2016	20.95	21.04	20.88	21.02	415,340	+0.06(+0.31%)
Nov 18, 2016	20.85	21.01	20.85	20.95	462,417	+0.15(+0.71%)
Nov 17, 2016	20.83	20.95	20.80	20.81	443,775	-0.16(-0.77%)
Nov 16, 2016	20.91	21.01	20.84	20.97	586,509	-0.03(-0.13%)
Nov 15, 2016	20.98	21.15	20.90	21.00	709,104	+0.08(+0.40%)
Nov 14, 2016	21.37	21.39	20.89	20.91	975,382	-0.53(-2.46%)
Nov 11, 2016	21.25	21.50	21.25	21.44	1,349,643	+0.06(+0.26%)
Nov 10, 2016	21.86	21.86	21.21	21.38	1,360,810	-0.55(-2.49%)
Nov 09, 2016	21.90	21.96	21.86	21.93	704,557	-0.01(-0.05%)
Nov 08, 2016	21.96	22.02	21.94	21.94	181,596	-0.03(-0.15%)
Nov 07, 2016	21.94	21.98	21.89	21.97	624,688	+0.00(+0.00%)
Nov 04, 2016	21.96	21.98	21.94	21.97	133,654	+0.05(+0.21%)
Nov 03, 2016	21.88	21.95	21.87	21.93	817,491	+0.02(+0.07%)
Nov 02, 2016	21.91	21.94	21.88	21.91	255,691	+0.02(+0.10%)
Nov 01, 2016	21.90	21.93	21.86	21.89	225,956	-0.03(-0.14%)
Oct 31, 2016	21.93	21.94	21.89	21.92	70,278	+0.01(+0.07%)
Oct 28, 2016	21.87	21.92	21.85	21.91	176,825	+0.02(+0.10%)
Oct 27, 2016	21.94	21.94	21.88	21.88	157,477	-0.04(-0.21%)
Oct 26, 2016	21.94	21.96	21.93	21.93	99,333	-0.03(-0.14%)
Oct 25, 2016	21.94	21.99	21.94	21.96	135,489	+0.02(+0.10%)
Oct 24, 2016	21.97	22.00	21.94	21.94	198,092	-0.02(-0.09%)
Oct 21, 2016	21.94	21.97	21.94	21.96	163,429	+0.02(+0.07%)
Oct 20, 2016	21.96	21.99	21.94	21.94	136,172	-0.00(-0.02%)
Oct 19, 2016	21.95	21.97	21.93	21.94	117,312	-0.02(-0.09%)
Oct 18, 2016	21.93	21.99	21.93	21.96	115,616	-0.01(-0.05%)
Oct 17, 2016	21.94	22.01	21.94	21.97	281,043	+0.02(+0.10%)
Oct 14, 2016	21.98	22.00	21.95	21.95	172,278	-0.05(-0.24%)
Oct 13, 2016	21.99	22.04	21.97	22.00	387,169	+0.02(+0.09%)
Oct 12, 2016	22.07	22.07	21.99	21.99	365,037	-0.11(-0.51%)
Oct 11, 2016	22.10	22.13	22.08	22.10	305,287	-0.03(-0.14%)
Oct 10, 2016	22.09	22.13	22.09	22.13	79,049	-0.01(-0.05%)
Oct 07, 2016	22.14	22.14	22.09	22.14	115,549	+0.00(+0.02%)
Oct 06, 2016	22.11	22.16	22.11	22.14	158,104	-0.00(-0.02%)
Oct 05, 2016	22.16	22.18	22.13	22.14	146,188	+0.00(+0.00%)
Oct 04, 2016	22.17	22.20	22.14	22.14	163,387	-0.02(-0.07%)

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.