Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.17(+0.80%)
Dec 29, 2016	20.86	20.95	20.85	20.88	681,507	+0.17(+0.81%)
Dec 28, 2016	20.77	20.78	20.67	20.71	990,655	-0.26(-1.25%)
Dec 27, 2016	20.99	21.03	20.97	20.97	779,233	+0.00(+0.00%)
Dec 23, 2016		20.97	20.97	20.97	0	+0.11(+0.53%)
Dec 22, 2016	20.90	20.93	20.85	20.86	1,451,094	-0.12(-0.57%)
Dec 21, 2016	20.83	20.98	20.83	20.98	2,586,428	+0.03(+0.16%)
Dec 20, 2016	20.86	20.96	20.83	20.95	1,170,280	+0.15(+0.74%)
Dec 19, 2016	20.93	20.94	20.78	20.80	1,836,748	-0.15(-0.70%)
Dec 16, 2016	20.90	21.10	20.87	20.94	1,974,631	+0.13(+0.63%)
Dec 15, 2016	20.73	20.85	20.71	20.81	2,166,422	+0.10(+0.49%)
Dec 14, 2016	21.05	21.09	20.63	20.71	4,504,285	-0.43(-2.05%)
Dec 13, 2016	21.04	21.26	21.04	21.14	1,910,680	+0.32(+1.52%)
Dec 12, 2016	20.84	20.89	20.78	20.83	1,736,136	+0.05(+0.26%)
Dec 09, 2016	20.65	20.80	20.61	20.77	1,033,301	+0.01(+0.04%)
Dec 08, 2016	20.76	20.80	20.68	20.76	2,477,434	+0.05(+0.26%)
Dec 07, 2016	20.45	20.77	20.42	20.71	1,390,404	+0.28(+1.36%)
Dec 06, 2016	20.14	20.46	20.12	20.43	3,157,984	+0.60(+3.00%)
Dec 05, 2016	19.64	19.86	19.64	19.84	4,008,423	+0.35(+1.79%)
Dec 02, 2016	19.45	19.56	19.39	19.49	1,347,764	-0.05(-0.28%)
Dec 01, 2016	19.56	19.60	19.46	19.54	1,665,214	+0.06(+0.32%)
Nov 30, 2016	19.53	19.58	19.43	19.48	1,093,964	-0.01(-0.04%)
Nov 29, 2016	19.36	19.53	19.32	19.49	2,442,143	+0.18(+0.92%)
Nov 28, 2016	19.42	19.43	19.29	19.31	1,446,679	-0.18(-0.91%)
Nov 25, 2016	19.46	19.50	19.46	19.49	928,799	+0.09(+0.44%)
Nov 23, 2016		19.40	19.40	19.40	0	-0.22(-1.10%)
Nov 22, 2016	19.54	19.62	19.49	19.62	695,069	+0.09(+0.48%)
Nov 21, 2016	19.41	19.54	19.40	19.53	995,070	+0.12(+0.64%)
Nov 18, 2016	19.48	19.49	19.36	19.40	1,971,297	-0.33(-1.65%)
Nov 17, 2016	19.77	19.83	19.67	19.73	791,226	+0.09(+0.43%)
Nov 16, 2016	19.62	19.75	19.57	19.64	804,040	-0.29(-1.44%)
Nov 15, 2016	19.72	19.94	19.68	19.93	985,903	+0.19(+0.98%)
Nov 14, 2016	19.74	19.81	19.67	19.73	3,158,897	-0.27(-1.35%)
Nov 11, 2016	20.04	20.09	19.88	20.01	1,358,448	-0.40(-1.97%)
Nov 10, 2016	20.56	20.60	20.18	20.41	2,113,876	-0.33(-1.60%)
Nov 09, 2016	20.48	20.83	20.47	20.74	3,235,355	-0.26(-1.25%)
Nov 08, 2016	20.83	21.04	20.80	21.00	2,091,325	+0.05(+0.22%)
Nov 07, 2016	20.93	20.96	20.83	20.96	3,281,823	+0.30(+1.46%)
Nov 04, 2016	20.70	20.79	20.62	20.66	1,265,009	-0.24(-1.15%)
Nov 03, 2016	20.91	20.97	20.83	20.90	1,641,374	+0.01(+0.04%)
Nov 02, 2016	20.98	21.04	20.85	20.89	3,234,288	-0.24(-1.14%)
Nov 01, 2016	21.37	21.37	21.07	21.13	1,131,767	-0.12(-0.55%)
Oct 31, 2016	21.26	21.30	21.15	21.24	611,473	+0.01(+0.04%)
Oct 28, 2016	21.23	21.31	21.19	21.24	1,465,162	+0.05(+0.22%)
Oct 27, 2016	21.24	21.27	21.17	21.19	746,884	+0.15(+0.74%)
Oct 26, 2016	21.07	21.15	21.00	21.04	903,145	-0.02(-0.07%)
Oct 25, 2016	21.00	21.10	20.94	21.05	959,988	-0.15(-0.69%)
Oct 24, 2016	21.26	21.31	21.17	21.20	614,441	+0.26(+1.22%)
Oct 21, 2016	20.82	20.95	20.77	20.94	561,884	+0.01(+0.04%)
Oct 20, 2016	20.85	20.98	20.83	20.93	1,766,658	+0.19(+0.93%)
Oct 19, 2016	20.65	20.78	20.65	20.74	566,816	+0.14(+0.68%)
Oct 18, 2016	20.59	20.66	20.52	20.60	739,797	+0.30(+1.49%)
Oct 17, 2016	20.31	20.35	20.25	20.30	584,079	+0.04(+0.19%)
Oct 14, 2016	20.37	20.46	20.25	20.26	1,414,520	+0.12(+0.58%)
Oct 13, 2016	19.97	20.19	19.92	20.14	769,124	-0.12(-0.57%)
Oct 12, 2016	20.23	20.33	20.19	20.26	1,213,476	-0.02(-0.08%)
Oct 11, 2016	20.42	20.44	20.21	20.28	1,148,200	-0.16(-0.80%)
Oct 10, 2016	20.42	20.52	20.42	20.44	418,400	+0.02(+0.11%)
Oct 07, 2016	20.42	20.45	20.25	20.42	1,466,270	-0.28(-1.35%)
Oct 06, 2016	20.80	20.80	20.63	20.69	1,127,183	-0.11(-0.52%)
Oct 05, 2016	20.75	20.83	20.66	20.80	1,665,734	+0.22(+1.09%)
Oct 04, 2016	20.66	20.71	20.46	20.58	1,220,903	-0.09(-0.41%)

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.