Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.30	22.30	22.30	0	+0.20(+0.90%)
Dec 29, 2016	21.92	22.30	21.92	22.11	292,503	+0.16(+0.71%)
Dec 28, 2016	22.09	22.24	21.78	21.95	364,170	-0.22(-1.01%)
Dec 27, 2016	22.17	22.35	22.06	22.17	311,229	+0.00(+0.00%)
Dec 23, 2016		22.17	22.17	22.17	0	+0.09(+0.42%)
Dec 22, 2016	22.34	22.34	21.95	22.08	333,898	-0.21(-0.95%)
Dec 21, 2016	22.67	22.75	22.29	22.29	439,711	-0.37(-1.65%)
Dec 20, 2016	22.69	22.96	22.52	22.67	535,414	+0.08(+0.38%)
Dec 19, 2016	22.94	22.98	22.56	22.58	621,030	-0.07(-0.30%)
Dec 16, 2016	22.51	22.86	22.45	22.65	6,064,254	+0.27(+1.21%)
Dec 15, 2016	22.46	23.00	22.29	22.38	836,403	-0.11(-0.49%)
Dec 14, 2016	22.53	22.83	22.33	22.49	826,851	-0.04(-0.19%)
Dec 13, 2016	22.67	22.68	22.26	22.53	1,043,184	+0.02(+0.08%)
Dec 12, 2016	21.98	22.77	21.95	22.51	1,127,716	+0.64(+2.91%)
Dec 09, 2016	21.84	21.98	21.68	21.88	440,292	+0.11(+0.51%)
Dec 08, 2016	21.39	21.92	21.26	21.77	529,679	+0.32(+1.51%)
Dec 07, 2016	20.88	21.50	20.88	21.44	448,563	+0.57(+2.73%)
Dec 06, 2016	20.56	20.89	20.51	20.88	574,081	+0.30(+1.44%)
Dec 05, 2016	20.37	20.60	20.36	20.58	440,926	+0.32(+1.59%)
Dec 02, 2016	20.38	20.60	20.21	20.26	234,407	-0.04(-0.21%)
Dec 01, 2016	20.09	20.44	19.96	20.30	531,276	+0.16(+0.80%)
Nov 30, 2016	19.90	20.20	19.71	20.14	572,540	+0.25(+1.28%)
Nov 29, 2016	19.71	20.17	19.70	19.88	388,812	+0.31(+1.56%)
Nov 28, 2016	19.86	20.04	19.53	19.58	375,090	-0.35(-1.75%)
Nov 25, 2016	19.79	19.98	19.66	19.92	150,243	+0.23(+1.16%)
Nov 23, 2016		19.70	19.70	19.70	0	-0.08(-0.43%)
Nov 22, 2016	19.55	19.95	19.51	19.78	573,189	+0.31(+1.57%)
Nov 21, 2016	19.49	19.73	19.41	19.47	452,392	+0.12(+0.61%)
Nov 18, 2016	19.46	19.55	19.36	19.36	693,782	-0.03(-0.18%)
Nov 17, 2016	19.58	19.78	19.37	19.39	829,454	-0.20(-1.00%)
Nov 16, 2016	19.48	19.75	19.38	19.58	405,894	+0.15(+0.79%)
Nov 15, 2016	20.13	20.13	19.18	19.43	519,666	-0.70(-3.46%)
Nov 14, 2016	19.54	20.27	19.42	20.13	574,157	+0.73(+3.77%)
Nov 11, 2016	19.19	19.68	19.19	19.40	589,689	+0.23(+1.20%)
Nov 10, 2016	19.42	19.51	18.89	19.17	453,140	-0.15(-0.79%)
Nov 09, 2016	18.55	19.36	18.23	19.32	545,369	+0.51(+2.71%)
Nov 08, 2016	18.68	18.90	18.50	18.81	283,409	+0.09(+0.50%)
Nov 07, 2016	18.38	18.76	18.36	18.72	429,193	+0.60(+3.33%)
Nov 04, 2016	17.81	18.27	17.75	18.12	461,889	+0.40(+2.25%)
Nov 03, 2016	18.16	18.23	17.67	17.72	549,138	-0.48(-2.61%)
Nov 02, 2016	18.27	18.62	17.76	18.19	644,211	-0.34(-1.83%)
Nov 01, 2016	18.41	18.57	18.18	18.53	784,111	+0.09(+0.51%)
Oct 31, 2016	18.67	18.70	18.25	18.44	913,761	-0.14(-0.73%)
Oct 28, 2016	18.79	18.94	18.44	18.57	488,354	-0.19(-1.00%)
Oct 27, 2016	19.18	19.18	18.72	18.76	240,753	-0.33(-1.73%)
Oct 26, 2016	19.29	19.32	19.03	19.09	183,553	-0.34(-1.75%)
Oct 25, 2016	19.59	19.60	19.34	19.43	107,535	-0.18(-0.91%)
Oct 24, 2016	19.46	19.75	19.46	19.61	195,698	+0.27(+1.41%)
Oct 21, 2016	19.19	19.43	19.10	19.34	193,590	-0.04(-0.22%)
Oct 20, 2016	19.58	19.69	19.24	19.38	500,829	-0.25(-1.30%)
Oct 19, 2016	19.53	19.64	19.51	19.64	218,414	+0.16(+0.83%)
Oct 18, 2016	19.51	19.56	19.40	19.47	289,060	+0.11(+0.57%)
Oct 17, 2016	19.43	19.47	19.32	19.36	332,885	-0.04(-0.22%)
Oct 14, 2016	19.35	19.58	19.25	19.41	333,809	+0.10(+0.53%)
Oct 13, 2016	19.15	19.58	19.14	19.30	316,432	+0.08(+0.40%)
Oct 12, 2016	19.25	19.36	19.05	19.23	295,402	+0.03(+0.13%)
Oct 11, 2016	19.18	19.22	18.85	19.20	363,667	+0.01(+0.04%)
Oct 10, 2016	19.02	19.26	18.98	19.19	217,517	+0.19(+0.98%)
Oct 07, 2016	19.13	19.41	18.65	19.01	562,709	-0.02(-0.09%)
Oct 06, 2016	18.96	19.07	18.50	19.02	1,104,636	+0.05(+0.27%)
Oct 05, 2016	19.33	19.49	18.97	18.97	386,449	-0.37(-1.89%)
Oct 04, 2016	19.19	19.43	19.11	19.34	420,700	+0.14(+0.71%)

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.