Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.88	19.88	19.88	0	-0.10(-0.50%)
Dec 29, 2016	20.25	20.26	19.98	19.98	2,972	-0.27(-1.33%)
Dec 28, 2016	20.20	20.29	20.08	20.25	1,115	-0.04(-0.20%)
Dec 27, 2016	20.17	20.42	20.17	20.29	1,850	+0.23(+1.15%)
Dec 23, 2016		20.06	20.06	20.06	0	+0.01(+0.05%)
Dec 22, 2016	20.22	20.22	20.03	20.05	893	+0.06(+0.30%)
Dec 21, 2016	20.25	20.46	19.99	19.99	10,009	-0.51(-2.49%)
Dec 20, 2016	20.23	20.50	20.23	20.50	6,193	+0.30(+1.49%)
Dec 19, 2016	19.99	20.20	19.81	20.20	4,888	+0.18(+0.90%)
Dec 16, 2016	19.80	20.19	19.78	20.02	5,135	+0.02(+0.10%)
Dec 15, 2016	20.10	20.13	19.62	20.00	7,335	-0.19(-0.94%)
Dec 14, 2016	20.14	21.20	19.80	20.19	17,268	+0.07(+0.35%)
Dec 13, 2016	19.87	20.21	19.87	20.12	3,600	+0.15(+0.75%)
Dec 12, 2016	19.81	19.98	19.81	19.97	2,190	-0.03(-0.15%)
Dec 09, 2016	20.14	20.15	20.00	20.00	5,684	-0.08(-0.42%)
Dec 08, 2016	20.28	20.28	20.01	20.08	9,448	-0.17(-0.82%)
Dec 07, 2016	20.15	21.09	20.11	20.25	27,963	+0.14(+0.70%)
Dec 06, 2016	20.26	20.26	19.82	20.11	12,395	-0.04(-0.20%)
Dec 05, 2016	20.27	20.27	19.92	20.15	7,150	+0.13(+0.65%)
Dec 02, 2016	19.95	20.23	19.93	20.02	4,710	+0.16(+0.81%)
Dec 01, 2016	19.94	19.94	19.86	19.86	2,051	-0.00(-0.00%)
Nov 30, 2016	20.19	20.19	19.86	19.86	4,316	-0.14(-0.70%)
Nov 29, 2016	19.89	20.10	19.86	20.00	5,436	+0.01(+0.06%)
Nov 28, 2016	20.00	20.00	19.86	19.99	2,765	+0.08(+0.39%)
Nov 25, 2016	20.06	20.10	19.81	19.91	2,924	+0.09(+0.44%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.10(-0.49%)
Nov 22, 2016	20.07	20.13	19.83	19.92	12,270	-0.13(-0.65%)
Nov 21, 2016	20.06	20.25	20.05	20.05	10,593	+0.04(+0.20%)
Nov 18, 2016	20.13	20.17	20.01	20.01	2,169	-0.07(-0.37%)
Nov 17, 2016	20.21	20.21	20.08	20.08	1,541	+0.02(+0.10%)
Nov 16, 2016	19.99	20.23	19.99	20.06	7,409	+0.06(+0.32%)
Nov 15, 2016	19.84	20.00	19.75	20.00	7,848	+0.10(+0.50%)
Nov 14, 2016	19.80	19.90	19.80	19.90	805	+0.11(+0.56%)
Nov 11, 2016	19.80	20.03	19.70	19.79	9,653	-0.04(-0.20%)
Nov 10, 2016	19.93	19.95	19.83	19.83	1,651	-0.11(-0.55%)
Nov 09, 2016	19.80	19.94	19.77	19.94	1,930	+0.14(+0.71%)
Nov 08, 2016	19.79	19.80	19.75	19.80	3,073	-0.01(-0.07%)
Nov 07, 2016	19.79	19.82	19.78	19.81	5,228	-0.01(-0.07%)
Nov 04, 2016	19.90	19.90	19.70	19.83	2,500	-0.07(-0.36%)
Nov 03, 2016	19.97	19.97	19.60	19.90	24,520	-0.01(-0.05%)
Nov 02, 2016	20.15	20.20	19.82	19.91	1,860	-0.23(-1.15%)
Nov 01, 2016	20.00	20.17	20.00	20.14	1,300	-0.09(-0.46%)
Oct 31, 2016	20.22	20.28	20.09	20.23	8,500	+0.35(+1.78%)
Oct 28, 2016	20.05	20.63	19.78	19.88	21,218	-0.08(-0.40%)
Oct 27, 2016	19.77	20.10	19.77	19.96	31,729	+0.20(+1.03%)
Oct 26, 2016	19.78	19.78	19.61	19.76	2,655	-0.05(-0.27%)
Oct 25, 2016	19.85	19.85	19.59	19.81	4,005	+0.05(+0.23%)
Oct 24, 2016	19.61	19.85	19.61	19.76	7,031	+0.10(+0.50%)
Oct 21, 2016	19.56	19.74	19.56	19.66	3,475	-0.11(-0.56%)
Oct 20, 2016	19.78	19.78	19.53	19.78	890	+0.03(+0.13%)
Oct 19, 2016	19.67	19.75	19.63	19.75	1,569	+0.10(+0.51%)
Oct 18, 2016	19.57	19.65	19.55	19.65	3,179	-0.03(-0.14%)
Oct 17, 2016	19.70	19.70	19.58	19.68	540	-0.02(-0.11%)
Oct 14, 2016	19.70	19.70	19.70	19.70	250	+0.07(+0.36%)
Oct 13, 2016	19.63	19.63	19.63	19.63	100	+0.05(+0.26%)
Oct 12, 2016	19.60	19.71	19.58	19.58	1,612	+0.03(+0.15%)
Oct 11, 2016	19.57	19.57	19.53	19.55	2,783	-0.07(-0.36%)
Oct 10, 2016	19.52	19.88	19.52	19.62	1,856	-0.11(-0.56%)
Oct 07, 2016	19.71	19.97	19.60	19.73	9,215	+0.04(+0.20%)
Oct 06, 2016	19.70	19.99	19.55	19.69	9,278	-0.19(-0.96%)
Oct 05, 2016	19.53	19.88	19.53	19.88	2,350	+0.13(+0.66%)
Oct 04, 2016	19.70	19.75	19.70	19.75	962	+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.