Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.38	23.38	23.38	0	+0.08(+0.34%)
Dec 29, 2016	23.30	23.32	23.28	23.30	16,945	+0.07(+0.30%)
Dec 28, 2016	23.14	23.23	23.14	23.23	29,324	+0.15(+0.65%)
Dec 23, 2016		23.08	23.08	23.08	0	-0.07(-0.30%)
Dec 22, 2016	23.07	23.15	23.06	23.15	18,114	+0.07(+0.30%)
Dec 21, 2016	23.11	23.12	23.07	23.08	21,775	+0.03(+0.13%)
Dec 20, 2016	23.04	23.09	23.04	23.05	64,250	-0.08(-0.35%)
Dec 19, 2016	23.06	23.13	23.02	23.13	9,991	+0.17(+0.74%)
Dec 16, 2016	23.02	23.02	22.95	22.96	6,480	-0.06(-0.26%)
Dec 15, 2016	23.03	23.09	22.96	23.02	62,157	-0.04(-0.17%)
Dec 14, 2016	23.24	23.29	23.06	23.06	72,888	-0.07(-0.30%)
Dec 13, 2016	23.17	23.17	22.98	23.13	23,628	+0.12(+0.52%)
Dec 12, 2016	23.06	23.06	22.96	23.01	20,876	-0.17(-0.73%)
Dec 09, 2016	23.34	23.34	23.07	23.18	664,433	-0.20(-0.86%)
Dec 08, 2016	23.55	23.55	23.38	23.38	13,685	-0.24(-1.02%)
Dec 07, 2016	23.52	23.63	23.52	23.62	26,977	+0.13(+0.55%)
Dec 06, 2016	23.55	23.57	23.49	23.49	71,618	-0.08(-0.34%)
Dec 05, 2016	23.49	23.57	23.46	23.57	12,098	+0.08(+0.34%)
Dec 02, 2016	23.47	23.57	23.47	23.49	5,139	+0.04(+0.17%)
Dec 01, 2016	23.52	23.52	23.36	23.45	30,031	-0.30(-1.26%)
Nov 30, 2016	23.73	23.78	23.73	23.75	7,979	-0.14(-0.59%)
Nov 29, 2016	23.84	23.89	23.80	23.89	38,584	+0.03(+0.13%)
Nov 28, 2016	23.84	23.88	23.82	23.86	12,590	+0.16(+0.68%)
Nov 25, 2016	23.70	23.75	23.69	23.70	43,445	+0.01(+0.04%)
Nov 24, 2016	23.69	23.69	23.64	23.69	4,109	+0.01(+0.04%)
Nov 23, 2016	23.52	23.68	23.52	23.68	16,645	-0.09(-0.38%)
Nov 22, 2016	23.76	23.82	23.75	23.77	6,741	+0.09(+0.38%)
Nov 21, 2016	23.71	23.71	23.68	23.68	22,685	+0.01(+0.04%)
Nov 18, 2016	23.82	23.82	23.66	23.67	10,447	-0.07(-0.29%)
Nov 17, 2016	23.87	23.87	23.74	23.74	16,248	-0.12(-0.50%)
Nov 16, 2016	23.75	23.86	23.75	23.86	17,702	+0.16(+0.68%)
Nov 15, 2016	23.74	23.81	23.70	23.70	6,711	+0.07(+0.30%)
Nov 14, 2016	23.70	23.70	23.61	23.63	48,487	-0.45(-1.87%)
Nov 11, 2016	24.06	24.11	24.06	24.08	17,881	+0.02(+0.08%)
Nov 10, 2016	24.11	24.17	23.97	24.06	36,676	-0.24(-0.99%)
Nov 09, 2016	24.40	24.44	24.26	24.30	12,194	-0.32(-1.30%)
Nov 08, 2016	24.79	24.79	24.59	24.62	9,090	-0.10(-0.40%)
Nov 07, 2016	24.81	24.83	24.72	24.72	16,613	-0.24(-0.96%)
Nov 04, 2016	24.94	24.98	24.94	24.96	8,442	+0.12(+0.48%)
Nov 03, 2016	24.84	24.85	24.84	24.84	12,908	-0.04(-0.16%)
Nov 02, 2016	24.83	24.93	24.83	24.88	14,481	+0.08(+0.32%)
Nov 01, 2016	24.71	24.83	24.70	24.80	20,136	-0.03(-0.12%)
Oct 31, 2016	24.77	24.83	24.75	24.83	14,191	+0.14(+0.57%)
Oct 28, 2016	24.70	24.72	24.64	24.69	6,605	-0.01(-0.04%)
Oct 27, 2016	24.73	24.77	24.65	24.70	50,419	-0.25(-1.00%)
Oct 26, 2016	24.94	24.95	24.90	24.95	5,010	-0.04(-0.16%)
Oct 25, 2016	24.99	25.05	24.97	24.99	10,037	+0.01(+0.04%)
Oct 24, 2016	25.08	25.08	24.95	24.98	8,759	-0.12(-0.48%)
Oct 21, 2016	25.09	25.14	25.08	25.10	7,700	+0.15(+0.60%)
Oct 20, 2016	24.95	24.95	24.92	24.95	1,843	+0.11(+0.44%)
Oct 19, 2016	24.84	24.89	24.79	24.84	93,774	-0.01(-0.04%)
Oct 18, 2016	24.84	24.85	24.83	24.85	7,515	+0.01(+0.04%)
Oct 17, 2016	24.82	24.84	24.81	24.84	4,861	+0.08(+0.32%)
Oct 14, 2016	24.86	24.89	24.76	24.76	44,427	-0.17(-0.68%)
Oct 13, 2016	24.95	24.99	24.93	24.93	97,077	+0.08(+0.32%)
Oct 12, 2016	24.84	24.87	24.84	24.85	8,111	-0.06(-0.24%)
Oct 11, 2016	24.85	24.94	24.84	24.91	7,162	-0.07(-0.28%)
Oct 07, 2016		24.98	24.98	24.98	0	-0.09(-0.36%)
Oct 06, 2016	25.10	25.10	25.00	25.07	9,985	-0.11(-0.44%)
Oct 05, 2016	25.27	25.28	25.15	25.18	8,373	-0.13(-0.51%)
Oct 04, 2016	25.46	25.46	25.28	25.31	27,406	-0.17(-0.67%)

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.