Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.15	22.15	22.15	0	+0.05(+0.24%)
Dec 29, 2016	22.12	22.14	22.07	22.10	425,625	+0.14(+0.63%)
Dec 28, 2016	22.07	22.07	21.94	21.96	378,138	-0.08(-0.35%)
Dec 27, 2016	22.00	22.07	22.00	22.04	268,136	+0.06(+0.28%)
Dec 23, 2016		21.97	21.97	21.97	0	+0.12(+0.53%)
Dec 22, 2016	21.97	21.99	21.85	21.86	289,929	-0.08(-0.39%)
Dec 21, 2016	21.90	21.98	21.87	21.94	335,084	+0.22(+1.01%)
Dec 20, 2016	21.68	21.77	21.68	21.72	524,782	-0.08(-0.35%)
Dec 19, 2016	21.88	21.90	21.78	21.80	360,676	-0.13(-0.60%)
Dec 16, 2016	21.86	21.99	21.84	21.93	359,526	+0.11(+0.49%)
Dec 15, 2016	21.78	21.90	21.74	21.82	509,699	-0.20(-0.91%)
Dec 14, 2016	22.29	22.36	21.95	22.02	694,368	-0.37(-1.65%)
Dec 13, 2016	22.31	22.50	22.31	22.39	867,085	+0.21(+0.94%)
Dec 12, 2016	22.16	22.27	22.13	22.19	438,191	+0.00(+0.00%)
Dec 09, 2016	22.09	22.21	22.06	22.19	389,028	+0.15(+0.66%)
Dec 08, 2016	21.95	22.09	21.86	22.04	650,555	-0.05(-0.21%)
Dec 07, 2016	21.79	22.15	21.79	22.09	330,832	+0.37(+1.70%)
Dec 06, 2016	21.52	21.79	21.52	21.72	380,858	+0.16(+0.75%)
Dec 05, 2016	21.45	21.58	21.41	21.55	420,700	+0.40(+1.89%)
Dec 02, 2016	21.12	21.20	21.08	21.15	286,233	+0.02(+0.07%)
Dec 01, 2016	21.18	21.20	21.07	21.14	192,487	-0.05(-0.25%)
Nov 30, 2016	21.31	21.31	21.13	21.19	470,349	+0.03(+0.15%)
Nov 29, 2016	21.03	21.18	21.00	21.16	408,916	+0.03(+0.15%)
Nov 28, 2016	21.18	21.22	21.10	21.13	475,925	-0.19(-0.90%)
Nov 25, 2016	21.31	21.35	21.26	21.32	148,492	+0.16(+0.77%)
Nov 23, 2016		21.16	21.16	21.16	0	-0.20(-0.94%)
Nov 22, 2016	21.29	21.37	21.21	21.36	346,840	+0.09(+0.43%)
Nov 21, 2016	21.18	21.28	21.15	21.27	156,885	+0.22(+1.03%)
Nov 18, 2016	21.06	21.10	21.02	21.05	245,841	-0.05(-0.26%)
Nov 17, 2016	21.07	21.16	21.04	21.11	186,552	+0.15(+0.70%)
Nov 16, 2016	20.96	21.04	20.86	20.96	189,540	-0.19(-0.91%)
Nov 15, 2016	20.94	21.17	20.92	21.15	404,514	+0.32(+1.52%)
Nov 14, 2016	20.88	20.90	20.77	20.84	170,085	-0.37(-1.75%)
Nov 11, 2016	21.32	21.35	21.07	21.21	216,597	-0.27(-1.26%)
Nov 10, 2016	21.41	21.53	21.17	21.48	396,510	+0.13(+0.61%)
Nov 09, 2016	20.96	21.46	20.96	21.35	424,403	+0.18(+0.84%)
Nov 08, 2016	21.02	21.27	21.01	21.17	296,659	+0.13(+0.62%)
Nov 07, 2016	20.93	21.06	20.92	21.04	271,424	+0.30(+1.45%)
Nov 04, 2016	20.77	20.89	20.71	20.74	300,955	-0.19(-0.92%)
Nov 03, 2016	21.14	21.16	20.91	20.93	369,150	-0.11(-0.51%)
Nov 02, 2016	21.21	21.24	21.02	21.04	329,661	-0.11(-0.51%)
Nov 01, 2016	21.40	21.42	21.09	21.15	295,780	-0.08(-0.40%)
Oct 31, 2016	21.38	21.39	21.18	21.23	414,220	-0.18(-0.83%)
Oct 28, 2016	21.45	21.52	21.37	21.41	279,080	+0.03(+0.14%)
Oct 27, 2016	21.45	21.49	21.33	21.38	173,282	-0.23(-1.07%)
Oct 26, 2016	21.53	21.71	21.48	21.61	157,127	-0.08(-0.36%)
Oct 25, 2016	21.68	21.70	21.56	21.68	300,766	-0.06(-0.28%)
Oct 24, 2016	21.80	21.80	21.66	21.75	208,757	-0.12(-0.53%)
Oct 21, 2016	21.75	21.87	21.68	21.86	232,924	-0.09(-0.42%)
Oct 20, 2016	21.93	22.05	21.91	21.95	166,115	+0.06(+0.28%)
Oct 19, 2016	21.86	21.91	21.84	21.89	202,996	-0.06(-0.28%)
Oct 18, 2016	21.97	22.08	21.93	21.95	122,160	+0.25(+1.17%)
Oct 17, 2016	21.68	21.77	21.66	21.70	382,235	-0.04(-0.18%)
Oct 14, 2016	21.84	21.89	21.74	21.74	749,347	+0.07(+0.32%)
Oct 13, 2016	21.52	21.72	21.45	21.67	637,876	-0.10(-0.46%)
Oct 12, 2016	21.85	21.88	21.71	21.77	206,531	-0.25(-1.16%)
Oct 11, 2016	22.26	22.26	21.94	22.02	234,291	-0.56(-2.49%)
Oct 10, 2016	22.53	22.64	22.51	22.59	158,366	+0.12(+0.51%)
Oct 07, 2016	22.49	22.49	22.27	22.47	255,185	-0.15(-0.65%)
Oct 06, 2016	22.57	22.63	22.53	22.62	280,011	+0.04(+0.17%)
Oct 05, 2016	22.54	22.58	22.49	22.58	208,348	+0.12(+0.55%)
Oct 04, 2016	22.53	22.66	22.39	22.46	250,146	-0.05(-0.21%)

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.