Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.16	21.16	21.16	0	+0.03(+0.16%)
Dec 29, 2016	21.00	21.21	20.96	21.13	89,243	+0.11(+0.51%)
Dec 28, 2016	20.91	21.20	20.78	21.02	151,303	-0.01(-0.04%)
Dec 27, 2016	21.03	21.46	21.00	21.03	135,864	+0.05(+0.24%)
Dec 23, 2016		20.98	20.98	20.98	0	+0.00(+0.00%)
Dec 22, 2016	21.06	21.17	20.95	20.98	80,759	-0.02(-0.12%)
Dec 21, 2016	21.09	21.11	20.93	21.00	86,964	+0.12(+0.59%)
Dec 20, 2016	21.13	21.13	20.86	20.88	52,353	-0.05(-0.24%)
Dec 19, 2016	20.81	20.98	20.81	20.93	8,584	+0.30(+1.43%)
Dec 16, 2016	20.68	20.87	20.63	20.63	39,478	-0.12(-0.59%)
Dec 15, 2016	20.67	20.88	20.60	20.76	53,102	+0.02(+0.12%)
Dec 14, 2016	20.94	21.14	20.73	20.73	110,635	-0.25(-1.21%)
Dec 13, 2016	21.02	21.13	20.95	20.99	6,639	-0.02(-0.08%)
Dec 12, 2016	21.08	21.08	20.99	21.00	8,003	+0.02(+0.12%)
Dec 09, 2016	21.18	21.18	20.98	20.98	71,582	-0.16(-0.76%)
Dec 08, 2016	21.14	21.20	21.05	21.14	6,456	+0.07(+0.33%)
Dec 07, 2016	20.83	21.19	20.77	21.07	66,556	+0.47(+2.27%)
Dec 06, 2016	20.79	20.80	20.57	20.60	15,539	-0.15(-0.71%)
Dec 05, 2016	20.59	20.87	20.49	20.75	21,291	+0.07(+0.32%)
Dec 02, 2016	20.67	20.82	20.67	20.68	15,112	+0.09(+0.42%)
Dec 01, 2016	20.74	20.74	20.42	20.60	22,155	+0.05(+0.23%)
Nov 30, 2016	20.70	20.87	20.55	20.55	64,622	-0.13(-0.63%)
Nov 29, 2016	20.78	20.98	20.67	20.68	24,543	-0.12(-0.59%)
Nov 28, 2016	20.91	21.08	20.80	20.80	46,517	-0.14(-0.66%)
Nov 25, 2016	21.11	21.13	20.84	20.94	17,554	-0.10(-0.47%)
Nov 23, 2016		21.04	21.04	21.04	0	+0.18(+0.86%)
Nov 22, 2016	21.01	21.20	20.84	20.86	17,548	-0.18(-0.86%)
Nov 21, 2016	21.24	21.24	20.90	21.04	44,722	-0.07(-0.31%)
Nov 18, 2016	21.08	21.27	21.04	21.11	42,004	+0.02(+0.08%)
Nov 17, 2016	21.24	21.24	21.24	21.09	36,828	-0.03(-0.16%)
Nov 16, 2016	21.19	21.38	21.07	21.12	61,362	-0.10(-0.46%)
Nov 15, 2016	21.30	21.42	21.10	21.22	44,288	-0.19(-0.90%)
Nov 14, 2016	21.57	21.57	21.30	21.41	36,856	-0.30(-1.37%)
Nov 11, 2016	21.63	21.74	21.54	21.71	31,112	+0.05(+0.23%)
Nov 10, 2016	21.87	21.87	21.66	21.66	63,224	-0.15(-0.68%)
Nov 09, 2016	22.03	22.03	21.81	21.81	9,216	-0.16(-0.74%)
Nov 08, 2016	22.23	22.23	21.97	21.97	2,246	-0.12(-0.54%)
Nov 07, 2016	22.17	22.17	22.08	22.09	4,176	-0.08(-0.38%)
Nov 04, 2016	22.23	22.23	22.11	22.18	4,654	+0.14(+0.63%)
Nov 03, 2016	22.15	22.15	22.04	22.04	3,374	-0.01(-0.04%)
Nov 02, 2016	22.21	22.21	22.02	22.05	145,469	-0.06(-0.26%)
Nov 01, 2016	22.24	22.24	22.07	22.11	5,323	-0.05(-0.21%)
Oct 31, 2016	22.15	22.15	22.04	22.15	7,305	+0.16(+0.74%)
Oct 28, 2016	22.06	22.10	21.99	21.99	12,132	-0.11(-0.52%)
Oct 27, 2016	22.10	22.12	22.07	22.10	6,948	-0.03(-0.15%)
Oct 26, 2016	22.15	22.19	22.09	22.14	13,666	-0.04(-0.18%)
Oct 25, 2016	22.18	22.23	22.12	22.18	8,540	+0.09(+0.41%)
Oct 24, 2016	22.19	22.19	22.08	22.09	21,515	+0.00(+0.02%)
Oct 21, 2016	22.11	22.16	22.08	22.08	2,087	-0.04(-0.17%)
Oct 20, 2016	22.22	22.22	22.12	22.12	26,647	-0.00(-0.02%)
Oct 19, 2016	22.14	22.14	22.10	22.12	17,653	-0.02(-0.09%)
Oct 18, 2016	22.17	22.17	22.10	22.14	10,169	+0.02(+0.07%)
Oct 17, 2016	22.23	22.23	22.08	22.13	61,883	-0.03(-0.15%)
Oct 14, 2016	22.13	22.19	22.07	22.16	13,763	+0.05(+0.24%)
Oct 13, 2016	22.23	22.24	22.06	22.11	659,409	-0.07(-0.31%)
Oct 12, 2016	22.21	22.21	22.10	22.18	22,594	-0.05(-0.22%)
Oct 11, 2016	22.27	22.28	22.23	22.23	10,039	+0.02(+0.11%)
Oct 10, 2016	22.27	22.27	22.14	22.20	23,769	-0.07(-0.33%)
Oct 07, 2016	22.29	22.33	22.24	22.28	15,791	+0.00(+0.00%)
Oct 06, 2016	22.36	22.36	22.22	22.27	17,771	-0.07(-0.33%)
Oct 05, 2016	22.43	22.43	22.32	22.35	109,537	-0.06(-0.26%)
Oct 04, 2016	22.54	22.54	22.39	22.41	13,948	-0.11(-0.47%)

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.