Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2016		23.00	23.00	23.00	0	-0.08(-0.33%)
Dec 22, 2016		23.07	23.07	23.07	0	-0.01(-0.04%)
Dec 19, 2016		23.08	23.08	23.08	3	-0.47(-2.02%)
Dec 16, 2016	23.56	23.56	23.56	23.56	244	+0.32(+1.38%)
Dec 15, 2016	23.23	23.23	23.23	23.23	281	-0.06(-0.25%)
Dec 08, 2016		23.29	23.29	23.29	0	+0.52(+2.26%)
Dec 06, 2016		22.78	22.78	22.78	1	+0.08(+0.36%)
Dec 05, 2016	22.70	22.70	22.70	22.70	360	+0.16(+0.69%)
Dec 02, 2016	22.54	22.54	22.54	22.54	133	-0.03(-0.14%)
Nov 30, 2016		22.57	22.57	22.57	12	+0.07(+0.30%)
Nov 29, 2016	22.51	22.51	22.51	22.51	354	+0.31(+1.40%)
Nov 18, 2016		22.20	22.20	22.20	0	-0.05(-0.21%)
Nov 17, 2016	22.25	22.25	22.24	22.24	469	+0.74(+3.43%)
Nov 10, 2016		21.50	21.50	21.50	0	+1.29(+6.39%)
Nov 03, 2016		20.21	20.21	20.21	143	-0.28(-1.38%)
Nov 01, 2016		20.50	20.50	20.50	0	-0.08(-0.41%)
Oct 31, 2016	20.58	20.58	20.58	20.58	242	+0.02(+0.09%)
Oct 28, 2016	20.56	20.56	20.56	20.56	481	-0.16(-0.75%)
Oct 25, 2016		20.72	20.72	20.72	0	-0.26(-1.23%)
Oct 24, 2016	20.98	20.98	20.98	20.98	122	+0.15(+0.74%)
Oct 21, 2016	20.82	20.82	20.82	20.82	188	+0.07(+0.36%)
Oct 20, 2016	20.80	20.80	20.72	20.75	2,542	-0.05(-0.24%)
Oct 07, 2016	20.80	20.80	20.80	20.80	23	-0.13(-0.62%)
Oct 05, 2016	20.99	20.93	20.93	20.93	244	+0.11(+0.55%)
Oct 03, 2016	20.73	20.81	20.81	20.81	16,145	-0.12(-0.55%)
Sep 30, 2016	20.94	20.94	20.93	20.93	247	+0.26(+1.26%)
Sep 29, 2016	20.67	20.67	20.67	20.67	0	+0.00(+0.00%)
Sep 28, 2016	20.67	20.67	20.67	20.67	0	+0.00(+0.00%)
Sep 27, 2016	20.67	20.67	20.67	20.67	0	+0.00(+0.00%)
Sep 26, 2016	20.65	20.69	20.65	20.67	616	-0.05(-0.24%)
Sep 19, 2016	20.71	20.72	20.72	20.72	1	+0.25(+1.23%)
Sep 13, 2016	20.57	20.47	20.47	20.47	737	-0.46(-2.18%)
Sep 06, 2016	20.92	20.92	20.92	20.92	30	-0.16(-0.77%)
Aug 26, 2016	21.08	21.08	21.08	21.08	2,336	+0.04(+0.19%)
Aug 24, 2016	21.10	21.04	21.04	21.04	1,229	-0.08(-0.39%)
Aug 23, 2016	21.17	21.17	21.13	21.13	2,379	+0.17(+0.82%)
Aug 17, 2016	20.94	20.95	20.95	20.95	3,197	+0.26(+1.26%)
Jul 15, 2016	20.69	20.69	20.69	20.69	122	+0.50(+2.46%)
Jul 08, 2016	20.20	20.20	20.20	20.20	122	+0.34(+1.72%)
Jul 01, 2016	19.78	19.86	19.86	19.86	5,042	-0.23(-1.14%)
Jun 13, 2016	20.13	20.09	20.09	20.09	371	-0.45(-2.20%)
Jun 06, 2016	20.45	20.54	20.54	20.54	495	+0.16(+0.79%)
Jun 02, 2016	20.38	20.38	20.38	20.38	495	+0.05(+0.24%)
May 31, 2016	20.35	20.33	20.33	20.33	9	+0.03(+0.16%)
May 27, 2016	20.30	20.30	20.30	20.30	619	+0.58(+2.95%)
May 23, 2016	19.68	19.71	19.71	19.71	371	+0.15(+0.74%)
May 18, 2016	19.71	19.57	19.57	19.57	1,239	-0.11(-0.57%)
May 17, 2016	19.68	19.68	19.68	19.68	526	-0.11(-0.57%)
May 16, 2016	19.71	19.83	19.71	19.80	1,261	-0.07(-0.33%)
May 11, 2016	19.94	19.86	19.86	19.86	2,850	+0.07(+0.37%)
May 06, 2016	19.80	19.79	19.79	19.79	2,478	-0.31(-1.53%)
Apr 29, 2016	20.17	20.09	20.09	20.09	2,106	-0.28(-1.39%)
Apr 20, 2016	20.38	20.38	20.38	20.38	123	-0.06(-0.32%)
Apr 19, 2016	20.44	20.44	20.44	20.44	123	+0.20(+1.00%)
Apr 14, 2016	20.24	20.24	20.24	20.24	123	+0.29(+1.48%)
Apr 12, 2016	19.89	19.94	19.94	19.94	371	+0.21(+1.08%)
Apr 11, 2016	19.84	19.92	19.73	19.73	3,519	-0.04(-0.20%)
Apr 08, 2016	19.77	19.77	19.77	19.77	495	-0.13(-0.65%)
Apr 06, 2016	20.10	19.90	19.90	19.90	3,097	+0.15(+0.74%)
Apr 05, 2016	19.92	19.92	19.74	19.76	15,094	-0.35(-1.73%)
Apr 04, 2016	20.17	20.17	20.10	20.10	7,006	+0.18(+0.89%)
Apr 01, 2016	19.92	19.92	19.92	19.92	247	-0.32(-1.56%)
Mar 31, 2016	20.26	20.30	20.23	20.24	2,106	+0.03(+0.16%)
Mar 30, 2016	20.21	20.21	20.21	20.21	991	+0.19(+0.97%)
Mar 23, 2016	20.00	20.01	20.01	20.01	4,584	-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.