Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.81	26.81	26.81	0	+0.14(+0.52%)
Dec 29, 2016	26.41	26.67	26.41	26.67	1,929,262	+0.45(+1.72%)
Dec 28, 2016	26.24	26.24	26.10	26.22	3,757,659	-0.09(-0.34%)
Dec 27, 2016	26.24	26.31	26.07	26.31	1,976,225	+0.20(+0.77%)
Dec 23, 2016		26.11	26.11	26.11	0	+0.04(+0.15%)
Dec 22, 2016	26.07	26.15	25.96	26.07	2,405,277	-0.36(-1.36%)
Dec 21, 2016	26.58	26.58	26.40	26.43	2,093,982	-0.22(-0.83%)
Dec 20, 2016	26.58	26.67	26.56	26.65	1,479,813	-0.05(-0.19%)
Dec 19, 2016	26.80	26.83	26.66	26.70	1,782,379	-0.13(-0.48%)
Dec 16, 2016	26.91	26.97	26.80	26.83	2,066,720	-0.07(-0.26%)
Dec 15, 2016	26.90	27.00	26.82	26.90	2,303,881	+0.14(+0.52%)
Dec 14, 2016	27.14	27.36	26.73	26.76	4,500,634	-0.60(-2.19%)
Dec 13, 2016	27.15	27.37	27.15	27.36	1,523,616	+0.20(+0.74%)
Dec 12, 2016	27.25	27.29	27.11	27.16	1,225,573	-0.29(-1.06%)
Dec 09, 2016	27.40	27.49	27.36	27.45	1,628,863	-0.10(-0.36%)
Dec 08, 2016	27.57	27.57	27.45	27.55	2,270,199	+0.30(+1.10%)
Dec 07, 2016	27.09	27.25	27.01	27.25	2,350,739	+0.26(+0.96%)
Dec 06, 2016	26.98	27.02	26.92	26.99	3,030,508	+0.22(+0.82%)
Dec 05, 2016	26.77	26.82	26.69	26.77	2,021,030	+0.23(+0.87%)
Dec 02, 2016	26.63	26.71	26.50	26.54	3,435,185	-0.27(-1.01%)
Dec 01, 2016	26.93	26.93	26.69	26.81	2,215,594	-0.12(-0.45%)
Nov 30, 2016	27.02	27.02	26.88	26.93	5,688,786	+0.27(+1.01%)
Nov 29, 2016	26.58	26.70	26.55	26.66	2,050,410	+0.08(+0.30%)
Nov 28, 2016	26.53	26.59	26.48	26.58	2,745,699	+0.13(+0.49%)
Nov 25, 2016	26.38	26.55	26.38	26.45	1,170,599	+0.59(+2.28%)
Nov 23, 2016		25.86	25.86	25.86	0	-0.20(-0.77%)
Nov 22, 2016	26.06	26.11	25.96	26.06	2,863,922	+0.22(+0.85%)
Nov 21, 2016	25.90	25.97	25.83	25.84	3,038,769	-0.27(-1.03%)
Nov 18, 2016	26.36	26.42	26.11	26.11	4,298,189	-0.25(-0.95%)
Nov 17, 2016	26.41	26.48	26.29	26.36	4,523,413	+0.08(+0.30%)
Nov 16, 2016	26.39	26.45	26.22	26.28	3,776,465	-0.40(-1.50%)
Nov 15, 2016	26.32	26.74	26.31	26.68	4,611,946	+0.10(+0.38%)
Nov 14, 2016	26.64	26.74	26.43	26.58	2,553,697	+0.04(+0.15%)
Nov 11, 2016	27.07	27.08	26.46	26.54	9,017,046	-1.26(-4.53%)
Nov 10, 2016	28.15	28.20	27.52	27.80	6,456,037	-0.49(-1.73%)
Nov 09, 2016	28.10	28.32	27.88	28.29	5,552,035	+0.04(+0.14%)
Nov 08, 2016	28.65	28.81	28.20	28.25	5,771,612	-0.55(-1.91%)
Nov 07, 2016	28.45	28.84	28.45	28.80	3,767,680	+0.72(+2.56%)
Nov 04, 2016	28.21	28.30	28.04	28.08	2,706,210	-0.49(-1.72%)
Nov 03, 2016	28.59	28.64	28.41	28.57	3,429,132	-0.01(-0.03%)
Nov 02, 2016	28.78	28.84	28.49	28.58	2,958,036	-0.43(-1.48%)
Nov 01, 2016	29.08	29.12	28.82	29.01	2,437,859	-0.03(-0.10%)
Oct 31, 2016	28.97	29.11	28.95	29.04	1,822,411	+0.05(+0.17%)
Oct 28, 2016	29.21	29.21	28.89	28.99	2,307,822	+0.09(+0.31%)
Oct 27, 2016	29.18	29.20	28.89	28.90	1,851,313	-0.26(-0.89%)
Oct 26, 2016	29.22	29.25	29.07	29.16	1,242,285	-0.25(-0.85%)
Oct 25, 2016	29.47	29.55	29.39	29.41	1,610,782	-0.12(-0.41%)
Oct 24, 2016	29.55	29.58	29.45	29.53	705,908	+0.03(+0.10%)
Oct 21, 2016	29.46	29.54	29.39	29.50	695,951	+0.00(+0.00%)
Oct 20, 2016	29.59	29.68	29.48	29.50	1,272,136	-0.06(-0.20%)
Oct 19, 2016	29.55	29.66	29.50	29.56	1,389,082	-0.01(-0.03%)
Oct 18, 2016	29.55	29.61	29.44	29.57	1,526,256	+0.62(+2.14%)
Oct 17, 2016	29.01	29.07	28.90	28.95	2,487,668	-0.23(-0.79%)
Oct 14, 2016	29.33	29.40	29.17	29.18	1,553,832	+0.00(+0.00%)
Oct 13, 2016	29.01	29.30	28.94	29.18	2,313,707	-0.37(-1.25%)
Oct 12, 2016	29.52	29.63	29.47	29.55	1,278,917	-0.05(-0.17%)
Oct 11, 2016	29.61	29.66	29.49	29.60	2,155,138	-0.30(-1.00%)
Oct 10, 2016	29.86	29.97	29.79	29.90	2,647,724	+0.12(+0.40%)
Oct 07, 2016	29.82	29.83	29.61	29.78	2,200,132	-0.01(-0.03%)
Oct 06, 2016	29.65	29.84	29.60	29.79	1,525,779	-0.12(-0.40%)
Oct 05, 2016	29.87	30.01	29.85	29.91	2,316,635	+0.10(+0.34%)
Oct 04, 2016	30.04	30.11	29.75	29.81	3,254,784	-0.18(-0.60%)

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.