Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.77	25.77	25.77	0	-0.35(-1.32%)
Dec 29, 2016	26.08	26.34	25.85	26.12	4,337,751	+0.01(+0.03%)
Dec 28, 2016	26.35	26.58	25.99	26.11	4,893,542	-0.18(-0.68%)
Dec 27, 2016	26.39	26.79	26.10	26.29	6,491,074	+0.04(+0.14%)
Dec 23, 2016		26.25	26.25	26.25	0	+0.22(+0.86%)
Dec 22, 2016	27.01	27.11	25.94	26.03	9,387,025	-0.96(-3.57%)
Dec 21, 2016	27.25	27.32	26.97	26.99	4,156,551	-0.32(-1.16%)
Dec 20, 2016	26.81	27.46	26.81	27.31	8,569,439	+0.68(+2.57%)
Dec 19, 2016	26.89	27.26	26.58	26.63	10,992,225	-0.34(-1.25%)
Dec 16, 2016	28.62	28.63	26.86	26.96	17,911,508	-1.92(-6.65%)
Dec 15, 2016	28.85	29.26	28.82	28.89	8,778,082	-0.01(-0.05%)
Dec 14, 2016	29.20	29.44	28.89	28.90	5,967,717	-0.40(-1.35%)
Dec 13, 2016	28.97	29.45	28.78	29.30	7,417,576	+0.45(+1.57%)
Dec 12, 2016	30.11	30.16	28.78	28.84	11,725,169	-1.41(-4.67%)
Dec 09, 2016	30.68	30.71	30.06	30.26	5,068,153	-0.45(-1.46%)
Dec 08, 2016	30.80	31.22	30.42	30.71	5,934,187	-0.08(-0.25%)
Dec 07, 2016	30.34	30.82	30.19	30.78	6,338,432	+0.56(+1.84%)
Dec 06, 2016	29.80	30.43	29.47	30.23	9,574,605	+0.35(+1.17%)
Dec 05, 2016	30.38	30.66	29.60	29.88	10,101,978	-0.41(-1.34%)
Dec 02, 2016	30.29	30.68	30.12	30.28	5,137,337	+0.04(+0.14%)
Dec 01, 2016	29.95	30.98	29.87	30.24	7,361,539	+0.16(+0.52%)
Nov 30, 2016	30.22	30.41	29.64	30.08	9,797,376	-0.21(-0.68%)
Nov 29, 2016	30.85	31.09	30.22	30.29	8,094,183	-0.46(-1.48%)
Nov 28, 2016	31.19	31.37	30.56	30.75	9,885,016	-0.72(-2.29%)
Nov 25, 2016	32.19	32.37	31.43	31.47	4,294,367	-0.55(-1.71%)
Nov 23, 2016		32.02	32.02	32.02	0	+0.32(+1.01%)
Nov 22, 2016	31.18	31.85	31.00	31.70	9,316,198	+0.91(+2.94%)
Nov 21, 2016	30.76	31.08	30.55	30.79	5,497,643	+0.11(+0.37%)
Nov 18, 2016	30.46	30.81	29.91	30.68	7,091,253	-0.01(-0.05%)
Nov 17, 2016	29.90	30.72	29.71	30.69	8,806,633	+0.86(+2.89%)
Nov 16, 2016	29.79	29.98	29.38	29.83	8,239,211	+0.32(+1.09%)
Nov 15, 2016	29.64	29.79	28.84	29.51	10,786,350	-0.12(-0.41%)
Nov 14, 2016	29.30	31.33	29.30	29.63	18,783,844	+0.14(+0.48%)
Nov 11, 2016	28.87	29.49	28.64	29.49	13,025,063	+0.59(+2.05%)
Nov 10, 2016	28.51	29.94	28.23	28.89	26,481,002	+1.53(+5.60%)
Nov 09, 2016	26.51	27.74	26.20	27.36	16,073,618	+0.36(+1.35%)
Nov 08, 2016	26.88	27.26	26.72	27.00	7,501,167	+0.07(+0.26%)
Nov 07, 2016	26.54	26.95	26.45	26.93	6,721,072	+0.66(+2.50%)
Nov 04, 2016	26.36	26.71	26.24	26.27	5,905,689	-0.03(-0.11%)
Nov 03, 2016	26.41	26.71	26.24	26.30	8,349,316	+0.00(+0.00%)
Nov 02, 2016	26.28	26.44	26.06	26.30	7,149,894	+0.04(+0.14%)
Nov 01, 2016	25.98	26.63	25.96	26.26	10,037,733	+0.25(+0.96%)
Oct 31, 2016	25.68	26.07	25.52	26.01	9,806,168	+0.66(+2.62%)
Oct 28, 2016	25.18	25.59	25.13	25.35	5,727,544	+0.19(+0.74%)
Oct 27, 2016	25.66	25.79	25.04	25.17	7,500,526	-0.46(-1.81%)
Oct 26, 2016	25.54	25.94	25.49	25.63	5,469,671	+0.01(+0.06%)
Oct 25, 2016	25.84	25.91	25.53	25.61	5,726,252	-0.51(-1.94%)
Oct 24, 2016	26.16	26.41	25.95	26.12	4,193,990	+0.09(+0.36%)
Oct 21, 2016	25.49	26.04	25.37	26.03	4,697,736	+0.46(+1.78%)
Oct 20, 2016	25.38	25.71	25.29	25.57	4,597,899	+0.20(+0.79%)
Oct 19, 2016	25.06	25.39	24.88	25.37	4,488,999	+0.28(+1.11%)
Oct 18, 2016	25.13	25.20	24.81	25.09	6,535,272	+0.08(+0.31%)
Oct 17, 2016	25.33	25.81	24.87	25.02	10,111,820	-0.34(-1.35%)
Oct 14, 2016	25.64	25.86	25.10	25.36	10,972,339	-0.88(-3.34%)
Oct 13, 2016	26.58	26.62	25.94	26.24	6,610,761	-0.53(-1.97%)
Oct 12, 2016	26.55	26.91	26.36	26.76	5,232,678	+0.21(+0.81%)
Oct 11, 2016	26.76	26.89	26.48	26.55	5,373,242	-0.21(-0.80%)
Oct 10, 2016	27.25	27.43	26.69	26.76	6,141,408	-0.36(-1.31%)
Oct 07, 2016	27.01	27.35	26.77	27.12	9,382,618	+0.26(+0.96%)
Oct 06, 2016	26.50	26.99	26.19	26.86	9,557,295	+0.23(+0.86%)
Oct 05, 2016	26.21	26.79	26.07	26.63	8,413,093	+0.57(+2.19%)
Oct 04, 2016	25.89	26.09	25.72	26.06	7,154,605	+0.20(+0.77%)

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.