Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.77	20.77	20.77	0	+0.06(+0.31%)
Dec 29, 2016	20.56	20.81	20.40	20.71	1,441,552	+0.17(+0.81%)
Dec 28, 2016	20.76	20.85	20.49	20.54	1,202,081	-0.21(-1.02%)
Dec 27, 2016	20.92	20.96	20.67	20.75	1,010,342	-0.06(-0.28%)
Dec 23, 2016		20.81	20.81	20.81	0	+0.08(+0.40%)
Dec 22, 2016	20.61	20.80	20.45	20.73	1,543,039	+0.11(+0.53%)
Dec 21, 2016	20.53	20.86	20.48	20.62	2,184,341	+0.17(+0.84%)
Dec 20, 2016	20.34	20.51	20.23	20.45	1,847,640	-0.01(-0.03%)
Dec 19, 2016	20.33	20.64	20.33	20.45	2,205,309	-0.05(-0.25%)
Dec 16, 2016	20.37	20.61	20.32	20.51	6,067,614	+0.20(+0.98%)
Dec 15, 2016	20.43	20.43	20.08	20.31	5,014,241	-0.30(-1.46%)
Dec 14, 2016	21.19	21.23	20.56	20.61	3,863,279	-0.60(-2.83%)
Dec 13, 2016	21.45	21.47	21.11	21.21	2,622,811	-0.28(-1.28%)
Dec 12, 2016	21.63	21.63	21.27	21.48	2,882,245	-0.32(-1.47%)
Dec 09, 2016	21.99	22.08	21.75	21.80	1,834,957	-0.21(-0.97%)
Dec 08, 2016	21.75	22.08	21.70	22.02	1,988,310	+0.17(+0.78%)
Dec 07, 2016	21.30	21.86	21.06	21.85	3,373,409	+0.58(+2.72%)
Dec 06, 2016	21.41	21.52	21.22	21.27	1,581,917	-0.11(-0.50%)
Dec 05, 2016	21.23	21.39	21.02	21.38	2,482,028	+0.16(+0.74%)
Dec 02, 2016	20.51	21.27	20.51	21.22	2,983,377	+0.76(+3.69%)
Dec 01, 2016	20.76	20.76	20.29	20.46	3,311,781	-0.30(-1.45%)
Nov 30, 2016	21.21	21.22	20.55	20.77	4,628,100	-0.46(-2.16%)
Nov 29, 2016	20.95	21.36	20.88	21.23	2,919,893	+0.28(+1.35%)
Nov 28, 2016	21.17	21.40	20.92	20.94	2,196,040	-0.24(-1.13%)
Nov 25, 2016	20.85	21.31	20.85	21.18	903,313	+0.35(+1.69%)
Nov 23, 2016		20.83	20.83	20.83	0	+0.01(+0.06%)
Nov 22, 2016	20.63	20.84	20.58	20.82	2,052,277	+0.31(+1.50%)
Nov 21, 2016	20.00	20.67	19.99	20.51	2,571,606	+0.65(+3.30%)
Nov 18, 2016	20.12	20.12	19.69	19.85	2,828,994	-0.28(-1.41%)
Nov 17, 2016	20.23	20.34	20.09	20.14	2,068,883	-0.15(-0.74%)
Nov 16, 2016	19.95	20.32	19.77	20.29	2,095,114	+0.26(+1.32%)
Nov 15, 2016	20.06	20.37	19.78	20.02	2,860,605	+0.09(+0.47%)
Nov 14, 2016	19.84	19.95	19.35	19.93	3,757,666	+0.08(+0.41%)
Nov 11, 2016	19.80	20.05	19.65	19.85	3,589,390	+0.05(+0.25%)
Nov 10, 2016	20.61	20.68	19.76	19.80	3,995,306	-0.83(-4.03%)
Nov 09, 2016	20.65	20.82	20.40	20.63	3,659,142	-0.57(-2.70%)
Nov 08, 2016	20.99	21.31	20.90	21.20	2,026,630	+0.25(+1.20%)
Nov 07, 2016	20.68	20.97	20.62	20.95	1,943,617	+0.53(+2.62%)
Nov 04, 2016	20.26	20.52	20.14	20.41	1,983,022	+0.21(+1.06%)
Nov 03, 2016	20.21	20.30	19.87	20.20	2,831,691	-0.01(-0.03%)
Nov 02, 2016	20.87	20.92	20.18	20.21	3,007,430	-0.67(-3.20%)
Nov 01, 2016	20.95	21.80	20.69	20.87	3,778,604	-0.35(-1.66%)
Oct 31, 2016	20.77	21.34	20.67	21.23	2,631,244	+0.57(+2.74%)
Oct 28, 2016	20.66	20.97	20.59	20.66	1,689,325	+0.04(+0.21%)
Oct 27, 2016	21.38	21.39	20.48	20.62	3,049,273	-0.79(-3.68%)
Oct 26, 2016	21.50	21.50	21.24	21.40	1,179,067	-0.15(-0.70%)
Oct 25, 2016	21.53	21.63	21.43	21.55	1,062,770	+0.01(+0.06%)
Oct 24, 2016	21.45	21.59	21.30	21.54	2,097,755	+0.16(+0.77%)
Oct 21, 2016	21.26	21.50	21.21	21.38	1,305,338	-0.05(-0.23%)
Oct 20, 2016	21.57	21.60	21.26	21.43	1,199,858	-0.13(-0.58%)
Oct 19, 2016	21.55	21.65	21.19	21.55	3,840,553	+0.06(+0.29%)
Oct 18, 2016	21.66	21.66	21.38	21.49	2,311,063	+0.02(+0.09%)
Oct 17, 2016	21.65	21.69	21.46	21.47	2,302,847	-0.17(-0.79%)
Oct 14, 2016	22.16	22.21	21.63	21.64	2,983,803	-0.52(-2.36%)
Oct 13, 2016	21.72	22.26	21.61	22.16	3,081,347	+0.38(+1.76%)
Oct 12, 2016	21.23	21.80	21.14	21.78	3,412,921	+0.58(+2.73%)
Oct 11, 2016	21.33	21.45	21.16	21.20	2,888,212	-0.14(-0.65%)
Oct 10, 2016	21.17	21.36	21.12	21.34	2,361,461	+0.21(+1.01%)
Oct 07, 2016	21.42	21.69	21.00	21.13	2,943,111	-0.19(-0.89%)
Oct 06, 2016	21.44	21.53	21.13	21.31	3,700,206	-0.25(-1.17%)
Oct 05, 2016	22.35	22.50	21.56	21.57	3,544,070	-0.70(-3.16%)
Oct 04, 2016	22.96	22.97	22.11	22.27	2,895,743	-0.71(-3.09%)

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.