Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.48	25.48	25.48	0	-0.06(-0.23%)
Dec 29, 2016	25.37	25.74	25.31	25.54	602,334	+0.09(+0.35%)
Dec 28, 2016	25.73	25.86	25.38	25.45	892,819	-0.25(-0.97%)
Dec 27, 2016	25.25	25.99	25.08	25.70	1,510,933	+0.47(+1.86%)
Dec 23, 2016		25.23	25.23	25.23	0	+0.15(+0.60%)
Dec 22, 2016	24.39	25.10	24.32	25.08	1,046,883	+0.70(+2.87%)
Dec 21, 2016	23.68	24.52	23.67	24.38	1,557,882	+0.59(+2.48%)
Dec 20, 2016	23.85	23.97	23.47	23.79	1,166,911	-0.05(-0.21%)
Dec 19, 2016	24.07	24.29	23.75	23.84	1,243,051	-0.23(-0.96%)
Dec 16, 2016	23.81	24.22	23.62	24.07	1,996,751	+0.25(+1.05%)
Dec 15, 2016	23.57	24.10	23.42	23.82	1,504,773	+0.09(+0.38%)
Dec 14, 2016	24.16	24.41	23.65	23.73	806,161	-0.67(-2.75%)
Dec 13, 2016	24.10	24.55	24.04	24.40	1,043,220	+0.39(+1.62%)
Dec 12, 2016	24.16	24.18	23.92	24.01	1,224,311	+0.23(+0.97%)
Dec 09, 2016	23.89	24.01	23.63	23.78	739,835	-0.11(-0.46%)
Dec 08, 2016	23.54	23.92	23.26	23.89	693,922	+0.40(+1.70%)
Dec 07, 2016	23.16	23.54	22.92	23.49	880,238	+0.19(+0.82%)
Dec 06, 2016	23.50	23.50	23.02	23.30	843,793	-0.30(-1.27%)
Dec 05, 2016	23.78	23.92	23.28	23.60	897,417	+0.05(+0.21%)
Dec 02, 2016	23.94	24.14	23.50	23.55	1,375,166	-0.51(-2.12%)
Dec 01, 2016	25.00	25.00	24.01	24.06	1,167,753	-0.64(-2.59%)
Nov 30, 2016	24.25	24.90	24.10	24.70	1,547,543	+1.28(+5.47%)
Nov 29, 2016	23.42	23.73	23.11	23.42	1,263,504	-0.26(-1.10%)
Nov 28, 2016	24.21	24.38	23.67	23.68	910,385	-0.44(-1.82%)
Nov 25, 2016	24.23	24.37	23.95	24.12	256,878	-0.25(-1.03%)
Nov 23, 2016		24.37	24.37	24.37	0	+0.11(+0.45%)
Nov 22, 2016	23.50	24.50	23.49	24.26	2,013,945	+0.84(+3.59%)
Nov 21, 2016	23.03	23.50	23.03	23.42	985,501	+0.74(+3.26%)
Nov 18, 2016	22.43	22.78	22.00	22.68	1,230,786	+0.39(+1.75%)
Nov 17, 2016	22.87	23.01	22.19	22.29	1,081,340	-0.22(-0.98%)
Nov 16, 2016	23.23	23.35	22.43	22.51	901,050	-0.73(-3.14%)
Nov 15, 2016	22.84	23.34	22.81	23.24	1,337,924	+0.69(+3.06%)
Nov 14, 2016	22.70	22.78	22.33	22.55	1,367,264	-0.18(-0.79%)
Nov 11, 2016	23.25	23.25	22.66	22.73	1,059,886	-0.75(-3.19%)
Nov 10, 2016	22.95	23.80	22.90	23.48	768,928	+0.55(+2.40%)
Nov 09, 2016	22.11	23.22	21.78	22.93	1,105,759	+0.74(+3.33%)
Nov 08, 2016	22.13	22.49	22.09	22.19	875,767	+0.01(+0.05%)
Nov 07, 2016	22.26	22.50	22.09	22.18	839,965	+0.19(+0.86%)
Nov 04, 2016	22.55	22.71	21.96	21.99	1,664,521	-0.64(-2.83%)
Nov 03, 2016	23.01	23.37	22.55	22.63	2,145,396	-0.87(-3.70%)
Nov 02, 2016	24.29	24.30	23.26	23.50	2,414,567	-1.12(-4.55%)
Nov 01, 2016	24.40	25.05	24.40	24.62	946,081	-0.03(-0.12%)
Oct 31, 2016	25.10	25.31	24.01	24.65	1,400,924	-0.91(-3.56%)
Oct 28, 2016	25.94	26.22	25.53	25.56	608,509	-0.51(-1.96%)
Oct 27, 2016	25.67	26.08	25.63	26.07	848,373	+0.40(+1.56%)
Oct 26, 2016	25.50	25.70	25.23	25.67	653,193	+0.08(+0.31%)
Oct 25, 2016	25.48	25.85	25.38	25.59	951,881	+0.11(+0.43%)
Oct 24, 2016	25.37	25.57	25.02	25.48	1,389,561	+0.11(+0.43%)
Oct 21, 2016	25.60	25.60	25.15	25.37	1,171,927	-0.33(-1.28%)
Oct 20, 2016	25.65	25.72	25.27	25.70	793,778	-0.18(-0.70%)
Oct 19, 2016	26.01	26.14	25.75	25.88	1,833,406	+0.05(+0.19%)
Oct 18, 2016	25.82	25.91	25.38	25.83	603,279	+0.24(+0.94%)
Oct 17, 2016	25.68	25.87	25.51	25.59	437,335	-0.13(-0.51%)
Oct 14, 2016	26.24	26.30	25.42	25.72	621,577	-0.43(-1.64%)
Oct 13, 2016	26.03	26.30	25.70	26.15	624,782	-0.04(-0.15%)
Oct 12, 2016	25.77	26.19	25.77	26.19	591,674	+0.13(+0.50%)
Oct 11, 2016	26.11	26.25	25.77	26.06	975,276	-0.25(-0.95%)
Oct 10, 2016	25.56	26.36	25.54	26.31	1,104,205	+0.93(+3.66%)
Oct 07, 2016	25.13	25.55	24.98	25.38	1,162,359	+0.31(+1.24%)
Oct 06, 2016	25.06	25.24	24.54	25.07	798,136	+0.02(+0.08%)
Oct 05, 2016	25.12	25.25	24.82	25.05	542,437	+0.17(+0.68%)
Oct 04, 2016	25.14	25.30	24.77	24.88	358,601	-0.30(-1.19%)

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.