Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.74	23.74	23.74	0	-0.19(-0.79%)
Dec 29, 2016	23.86	24.00	23.83	23.93	13,994,238	+0.03(+0.13%)
Dec 28, 2016	24.12	24.18	23.85	23.90	15,297,812	-0.20(-0.85%)
Dec 27, 2016	24.07	24.22	24.04	24.11	18,035,726	+0.12(+0.49%)
Dec 23, 2016		23.99	23.99	23.99	0	+0.05(+0.23%)
Dec 22, 2016	23.89	23.95	23.77	23.93	16,463,473	+0.03(+0.13%)
Dec 21, 2016	24.11	24.11	23.89	23.90	18,440,172	-0.11(-0.46%)
Dec 20, 2016	24.22	24.26	23.93	24.01	22,239,862	-0.15(-0.62%)
Dec 19, 2016	24.08	24.26	23.99	24.16	23,135,618	+0.13(+0.52%)
Dec 16, 2016	24.12	24.14	23.78	24.04	58,386,372	-0.03(-0.13%)
Dec 15, 2016	24.04	24.20	23.97	24.07	26,617,630	+0.13(+0.56%)
Dec 14, 2016	24.04	24.41	23.89	23.93	35,053,276	-0.10(-0.42%)
Dec 13, 2016	23.81	24.07	23.73	24.04	31,380,476	+0.33(+1.39%)
Dec 12, 2016	23.63	23.73	23.59	23.71	21,991,246	+0.09(+0.37%)
Dec 09, 2016	23.56	23.63	23.36	23.62	27,187,704	+0.09(+0.37%)
Dec 08, 2016	23.66	23.83	23.51	23.53	27,197,680	+0.00(+0.00%)
Dec 07, 2016	23.16	23.60	23.04	23.53	38,410,576	+0.49(+2.11%)
Dec 06, 2016	23.12	23.25	22.97	23.05	34,811,216	-0.16(-0.68%)
Dec 05, 2016	23.05	23.26	23.01	23.20	26,530,392	+0.22(+0.96%)
Dec 02, 2016	23.03	23.23	22.88	22.98	34,451,740	-0.16(-0.68%)
Dec 01, 2016	23.45	23.45	23.10	23.14	33,085,254	-0.29(-1.24%)
Nov 30, 2016	23.38	23.53	23.32	23.43	33,349,520	-0.01(-0.03%)
Nov 29, 2016	23.52	23.65	23.41	23.44	29,962,292	-0.07(-0.30%)
Nov 28, 2016	23.63	23.64	23.43	23.51	27,196,602	-0.13(-0.57%)
Nov 25, 2016	23.26	23.69	23.22	23.64	22,500,142	+0.30(+1.28%)
Nov 23, 2016		23.34	23.34	23.34	0	-0.14(-0.60%)
Nov 22, 2016	23.63	23.72	23.45	23.49	34,069,508	-0.13(-0.53%)
Nov 21, 2016	23.81	23.83	23.58	23.61	34,974,148	-0.10(-0.43%)
Nov 18, 2016	23.66	23.85	23.58	23.71	49,315,852	+0.10(+0.43%)
Nov 17, 2016	23.50	23.61	23.27	23.61	95,733,832	-1.19(-4.81%)
Nov 16, 2016	24.84	25.06	24.76	24.81	34,358,532	-0.10(-0.41%)
Nov 15, 2016	24.57	25.03	24.57	24.91	30,722,228	+0.26(+1.05%)
Nov 14, 2016	24.70	24.88	24.63	24.65	29,165,876	+0.01(+0.03%)
Nov 11, 2016	24.30	24.73	24.29	24.64	29,463,744	+0.28(+1.16%)
Nov 10, 2016	24.68	24.95	24.36	24.36	48,802,256	-0.28(-1.15%)
Nov 09, 2016	24.39	24.74	24.12	24.64	49,080,004	+0.28(+1.16%)
Nov 08, 2016	24.31	24.51	24.14	24.36	24,689,314	+0.05(+0.19%)
Nov 07, 2016	24.13	24.40	24.05	24.31	29,280,392	+0.59(+2.48%)
Nov 04, 2016	23.56	23.96	23.28	23.72	23,575,764	-0.10(-0.43%)
Nov 03, 2016	23.96	24.01	23.76	23.82	20,282,918	-0.05(-0.23%)
Nov 02, 2016	23.91	24.11	23.75	23.88	24,402,360	-0.07(-0.30%)
Nov 01, 2016	24.24	24.25	23.75	23.95	22,326,026	-0.16(-0.65%)
Oct 31, 2016	23.84	24.18	23.82	24.11	29,559,308	+0.07(+0.29%)
Oct 28, 2016	23.85	24.20	23.85	24.04	25,386,620	+0.16(+0.69%)
Oct 27, 2016	24.04	24.10	23.85	23.87	21,542,144	-0.13(-0.56%)
Oct 26, 2016	24.04	24.25	23.82	24.00	22,919,862	+0.16(+0.69%)
Oct 25, 2016	23.96	23.97	23.75	23.84	19,418,622	-0.09(-0.39%)
Oct 24, 2016	23.84	23.96	23.81	23.93	17,964,796	+0.24(+1.03%)
Oct 21, 2016	23.58	23.73	23.51	23.69	19,269,470	-0.01(-0.03%)
Oct 20, 2016	23.79	23.87	23.60	23.70	22,036,204	-0.15(-0.63%)
Oct 19, 2016	23.92	23.93	23.74	23.85	18,864,482	-0.07(-0.30%)
Oct 18, 2016	24.11	24.11	23.91	23.92	18,381,368	+0.17(+0.73%)
Oct 17, 2016	23.67	23.90	23.65	23.74	17,763,948	+0.03(+0.13%)
Oct 14, 2016	23.85	24.00	23.70	23.71	26,148,080	+0.01(+0.03%)
Oct 13, 2016	23.64	23.77	23.46	23.71	30,909,722	-0.13(-0.56%)
Oct 12, 2016	23.99	24.07	23.52	23.84	46,961,044	-0.55(-2.26%)
Oct 11, 2016	24.77	24.77	24.24	24.39	24,704,052	-0.34(-1.37%)
Oct 10, 2016	24.78	24.89	24.70	24.73	16,238,911	+0.00(+0.00%)
Oct 07, 2016	24.73	24.83	24.54	24.73	16,638,480	-0.01(-0.03%)
Oct 06, 2016	24.81	24.85	24.52	24.73	17,916,008	-0.09(-0.35%)
Oct 05, 2016	24.68	24.89	24.68	24.82	15,028,957	+0.19(+0.77%)
Oct 04, 2016	24.72	24.85	24.48	24.63	23,494,856	-0.12(-0.48%)

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.