Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.83	25.83	25.83	0	-0.23(-0.87%)
Dec 29, 2016	25.82	26.08	25.76	26.06	722,933	+0.30(+1.18%)
Dec 28, 2016	26.15	26.15	25.63	25.76	721,238	-0.41(-1.58%)
Dec 27, 2016	26.23	26.28	26.14	26.17	377,813	-0.09(-0.36%)
Dec 23, 2016		26.26	26.26	26.26	0	-0.02(-0.06%)
Dec 22, 2016	26.30	26.30	26.12	26.28	403,482	-0.01(-0.03%)
Dec 21, 2016	26.24	26.62	26.09	26.29	583,745	+0.05(+0.18%)
Dec 20, 2016	26.27	26.48	26.06	26.24	739,151	-0.15(-0.56%)
Dec 19, 2016	26.16	26.46	26.09	26.39	849,282	+0.32(+1.23%)
Dec 16, 2016	25.76	26.14	25.67	26.07	1,773,585	+0.30(+1.18%)
Dec 15, 2016	25.27	25.77	25.24	25.76	612,218	+0.41(+1.63%)
Dec 14, 2016	26.03	26.21	25.30	25.35	759,122	-0.47(-1.82%)
Dec 13, 2016	25.83	26.00	25.52	25.82	791,626	+0.09(+0.36%)
Dec 12, 2016	25.36	25.87	25.23	25.73	989,662	+0.40(+1.57%)
Dec 09, 2016	25.29	25.38	25.00	25.33	846,913	+0.05(+0.19%)
Dec 08, 2016	24.39	25.55	24.24	25.28	1,397,961	+0.82(+3.35%)
Dec 07, 2016	24.19	24.47	24.00	24.46	1,456,021	+0.30(+1.23%)
Dec 06, 2016	24.66	24.69	24.09	24.16	1,051,563	-0.40(-1.62%)
Dec 05, 2016	24.50	24.58	24.25	24.56	455,736	+0.04(+0.16%)
Dec 02, 2016	24.16	24.52	24.16	24.52	580,992	+0.52(+2.18%)
Dec 01, 2016	23.98	24.03	23.64	24.00	610,383	-0.06(-0.26%)
Nov 30, 2016	24.61	24.61	24.05	24.06	951,799	-0.70(-2.84%)
Nov 29, 2016	24.46	24.95	24.46	24.76	850,340	+0.26(+1.05%)
Nov 28, 2016	24.04	24.57	24.04	24.51	807,265	+0.52(+2.15%)
Nov 25, 2016	23.89	24.17	23.84	23.99	286,064	+0.12(+0.49%)
Nov 23, 2016		23.87	23.87	23.87	0	-0.07(-0.29%)
Nov 22, 2016	23.63	23.96	23.51	23.94	677,414	+0.23(+0.99%)
Nov 21, 2016	23.26	23.71	23.24	23.71	816,104	+0.51(+2.19%)
Nov 18, 2016	23.11	23.24	22.99	23.20	700,862	+0.09(+0.41%)
Nov 17, 2016	23.06	23.26	22.97	23.11	498,149	-0.07(-0.30%)
Nov 16, 2016	22.99	23.19	22.77	23.18	1,069,630	+0.19(+0.81%)
Nov 15, 2016	22.77	23.00	22.71	22.99	800,156	+0.29(+1.26%)
Nov 14, 2016	22.61	22.72	22.44	22.71	582,805	-0.03(-0.14%)
Nov 11, 2016	22.36	22.82	22.36	22.74	764,302	+0.36(+1.59%)
Nov 10, 2016	22.65	22.65	22.03	22.38	1,023,696	-0.30(-1.33%)
Nov 09, 2016	22.83	22.86	22.58	22.68	640,653	-0.52(-2.23%)
Nov 08, 2016	23.07	23.28	22.95	23.20	724,723	+0.15(+0.64%)
Nov 07, 2016	22.58	23.07	22.28	23.05	748,871	+0.80(+3.61%)
Nov 04, 2016	22.20	22.49	22.20	22.25	678,412	+0.12(+0.52%)
Nov 03, 2016	22.13	22.27	21.98	22.13	595,752	+0.05(+0.21%)
Nov 02, 2016	22.37	22.37	21.99	22.09	624,080	-0.32(-1.45%)
Nov 01, 2016	22.77	22.82	22.38	22.41	642,051	-0.39(-1.73%)
Oct 31, 2016	22.30	22.93	22.24	22.81	767,381	+0.32(+1.44%)
Oct 28, 2016	22.46	22.64	22.40	22.48	423,808	+0.04(+0.17%)
Oct 27, 2016	22.30	22.52	22.29	22.44	509,582	+0.05(+0.24%)
Oct 26, 2016	22.30	22.46	22.17	22.39	442,346	+0.05(+0.24%)
Oct 25, 2016	22.19	22.34	22.13	22.34	348,086	+0.07(+0.31%)
Oct 24, 2016	22.64	22.64	22.16	22.27	306,938	+0.09(+0.38%)
Oct 21, 2016	22.34	22.38	22.12	22.18	770,102	-0.24(-1.07%)
Oct 20, 2016	22.51	22.64	22.37	22.42	482,246	-0.07(-0.31%)
Oct 19, 2016	22.34	22.54	22.30	22.49	584,240	+0.11(+0.48%)
Oct 18, 2016	22.44	22.47	22.11	22.38	528,089	+0.04(+0.17%)
Oct 17, 2016	22.34	22.44	22.31	22.34	406,135	+0.05(+0.24%)
Oct 14, 2016	22.30	22.46	22.23	22.29	474,251	-0.05(-0.24%)
Oct 13, 2016	22.22	22.57	22.19	22.34	644,845	+0.12(+0.56%)
Oct 12, 2016	21.96	22.29	21.93	22.22	1,204,775	+0.26(+1.20%)
Oct 11, 2016	22.16	22.16	21.91	21.96	631,345	-0.29(-1.32%)
Oct 10, 2016	22.00	22.27	22.04	22.25	587,642	+0.26(+1.16%)
Oct 07, 2016	22.30	22.35	21.99	22.00	865,152	-0.16(-0.73%)
Oct 06, 2016	22.11	22.27	21.88	22.16	2,022,507	-0.08(-0.35%)
Oct 05, 2016	22.48	22.51	22.13	22.23	1,738,401	-0.14(-0.62%)
Oct 04, 2016	22.74	22.76	22.20	22.37	1,208,900	-0.41(-1.80%)

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.