Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2016		23.28	23.28	23.28	0	-0.08(-0.33%)
Dec 22, 2016		23.36	23.36	23.36	0	-0.01(-0.04%)
Dec 19, 2016		23.36	23.36	23.36	3	-0.48(-2.02%)
Dec 16, 2016	23.84	23.84	23.84	23.84	241	+0.33(+1.38%)
Dec 15, 2016	23.52	23.52	23.52	23.52	277	-0.06(-0.25%)
Dec 08, 2016		23.58	23.58	23.58	0	+0.52(+2.26%)
Dec 06, 2016		23.06	23.06	23.06	1	+0.08(+0.36%)
Dec 05, 2016	22.97	22.97	22.97	22.97	356	+0.16(+0.69%)
Dec 02, 2016	22.82	22.82	22.82	22.82	131	-0.03(-0.14%)
Nov 30, 2016		22.85	22.85	22.85	12	+0.07(+0.30%)
Nov 29, 2016	22.78	22.78	22.78	22.78	350	+0.31(+1.40%)
Nov 18, 2016		22.47	22.47	22.47	0	-0.05(-0.21%)
Nov 17, 2016	22.53	22.53	22.51	22.51	464	+0.75(+3.43%)
Nov 10, 2016		21.77	21.77	21.77	0	+1.31(+6.39%)
Nov 03, 2016		20.46	20.46	20.46	141	-0.29(-1.38%)
Nov 01, 2016		20.75	20.75	20.75	0	-0.09(-0.41%)
Oct 31, 2016	20.83	20.83	20.83	20.83	239	+0.02(+0.09%)
Oct 28, 2016	20.81	20.81	20.81	20.81	476	-0.16(-0.75%)
Oct 25, 2016		20.97	20.97	20.97	0	-0.26(-1.23%)
Oct 24, 2016	21.23	21.23	21.23	21.23	120	+0.16(+0.74%)
Oct 21, 2016	21.08	21.08	21.08	21.08	186	+0.08(+0.36%)
Oct 20, 2016	21.05	21.05	20.97	21.00	2,512	-0.05(-0.24%)
Oct 07, 2016	21.05	21.05	21.05	21.05	22	-0.13(-0.62%)
Oct 05, 2016	21.25	21.19	21.19	21.19	241	+0.12(+0.55%)
Oct 03, 2016	20.98	21.07	21.07	21.07	15,950	-0.12(-0.55%)
Sep 30, 2016	21.19	21.19	21.19	21.19	244	+0.26(+1.26%)
Sep 29, 2016	20.92	20.92	20.92	20.92	0	+0.00(+0.00%)
Sep 28, 2016	20.92	20.92	20.92	20.92	0	+0.00(+0.00%)
Sep 27, 2016	20.92	20.92	20.92	20.92	0	+0.00(+0.00%)
Sep 26, 2016	20.91	20.95	20.91	20.92	608	-0.05(-0.24%)
Sep 19, 2016	20.96	20.97	20.97	20.97	1	+0.26(+1.23%)
Sep 13, 2016	20.82	20.72	20.72	20.72	728	-0.46(-2.18%)
Sep 06, 2016	21.18	21.18	21.18	21.18	30	-0.16(-0.77%)
Aug 26, 2016	21.34	21.34	21.34	21.34	2,308	+0.04(+0.19%)
Aug 24, 2016	21.36	21.30	21.30	21.30	1,214	-0.08(-0.39%)
Aug 23, 2016	21.43	21.43	21.38	21.38	2,350	+0.17(+0.82%)
Aug 17, 2016	21.19	21.21	21.21	21.21	3,158	+0.26(+1.26%)
Jul 15, 2016	20.95	20.95	20.95	20.95	121	+0.50(+2.46%)
Jul 08, 2016	20.45	20.45	20.45	20.45	121	+0.35(+1.72%)
Jul 01, 2016	20.02	20.10	20.10	20.10	4,981	-0.23(-1.14%)
Jun 13, 2016	20.38	20.33	20.33	20.33	367	-0.46(-2.20%)
Jun 06, 2016	20.70	20.79	20.79	20.79	489	+0.16(+0.79%)
Jun 02, 2016	20.63	20.63	20.63	20.63	489	+0.05(+0.24%)
May 31, 2016	20.60	20.58	20.58	20.58	9	+0.03(+0.16%)
May 27, 2016	20.54	20.54	20.54	20.54	612	+0.59(+2.95%)
May 23, 2016	19.92	19.96	19.96	19.96	367	+0.15(+0.74%)
May 18, 2016	19.96	19.81	19.81	19.81	1,224	-0.11(-0.57%)
May 17, 2016	19.92	19.92	19.92	19.92	520	-0.11(-0.57%)
May 16, 2016	19.95	20.07	19.95	20.04	1,246	-0.07(-0.33%)
May 11, 2016	20.19	20.11	20.11	20.11	2,815	+0.07(+0.37%)
May 06, 2016	20.05	20.03	20.03	20.03	2,448	-0.31(-1.53%)
Apr 29, 2016	20.42	20.34	20.34	20.34	2,081	-0.29(-1.39%)
Apr 20, 2016	20.63	20.63	20.63	20.63	122	-0.07(-0.32%)
Apr 19, 2016	20.69	20.69	20.69	20.69	122	+0.20(+1.00%)
Apr 14, 2016	20.49	20.49	20.49	20.49	122	+0.30(+1.48%)
Apr 12, 2016	20.13	20.19	20.19	20.19	367	+0.22(+1.08%)
Apr 11, 2016	20.09	20.17	19.97	19.97	3,476	-0.04(-0.20%)
Apr 08, 2016	20.01	20.01	20.01	20.01	489	-0.13(-0.65%)
Apr 06, 2016	20.35	20.14	20.14	20.14	3,060	+0.15(+0.74%)
Apr 05, 2016	20.17	20.17	19.98	20.00	14,911	-0.35(-1.73%)
Apr 04, 2016	20.42	20.42	20.34	20.35	6,921	+0.18(+0.89%)
Apr 01, 2016	20.17	20.17	20.17	20.17	244	-0.32(-1.56%)
Mar 31, 2016	20.51	20.54	20.48	20.49	2,081	+0.03(+0.16%)
Mar 30, 2016	20.45	20.45	20.45	20.45	979	+0.20(+0.97%)
Mar 23, 2016	20.25	20.26	20.26	20.26	4,529	-0.11(-0.56%)

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.