Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.62	23.62	23.62	0	-0.08(-0.34%)
Dec 29, 2016	23.48	23.86	23.48	23.70	306,393	+0.22(+0.92%)
Dec 28, 2016	23.91	23.99	23.46	23.49	352,621	-0.48(-2.00%)
Dec 27, 2016	23.46	24.03	23.38	23.97	357,471	+0.32(+1.35%)
Dec 23, 2016		23.65	23.65	23.65	0	+0.10(+0.41%)
Dec 22, 2016	24.48	24.66	23.30	23.55	664,150	-1.01(-4.10%)
Dec 21, 2016	25.04	25.04	24.02	24.56	619,028	-0.42(-1.66%)
Dec 20, 2016	24.88	25.02	24.49	24.97	692,752	+0.13(+0.51%)
Dec 19, 2016	25.77	25.89	24.77	24.84	430,174	-0.79(-3.08%)
Dec 16, 2016	25.20	25.81	25.15	25.64	1,041,016	+0.51(+2.03%)
Dec 15, 2016	25.32	25.56	24.98	25.12	417,488	-0.13(-0.51%)
Dec 14, 2016	25.35	25.57	25.19	25.25	466,410	-0.22(-0.88%)
Dec 13, 2016	25.59	25.60	25.23	25.48	381,833	-0.10(-0.37%)
Dec 12, 2016	25.96	26.33	25.39	25.57	443,115	-0.50(-1.93%)
Dec 09, 2016	26.54	26.55	25.79	26.07	499,878	-0.30(-1.15%)
Dec 08, 2016	26.03	26.68	25.79	26.38	692,534	+0.47(+1.82%)
Dec 07, 2016	25.35	25.92	25.03	25.91	628,705	+0.81(+3.21%)
Dec 06, 2016	24.99	25.12	24.57	25.10	499,633	+0.12(+0.48%)
Dec 05, 2016	25.04	25.15	24.74	24.98	606,671	+0.37(+1.49%)
Dec 02, 2016	25.01	25.01	24.29	24.61	1,091,639	-0.52(-2.06%)
Dec 01, 2016	24.45	25.33	24.33	25.13	6,193,964	+0.63(+2.57%)
Nov 30, 2016	25.00	25.00	23.81	24.50	1,941,019	+0.56(+2.33%)
Nov 29, 2016	24.95	25.04	23.30	23.94	1,356,536	-0.96(-3.85%)
Nov 28, 2016	25.20	25.23	24.79	24.90	411,111	-0.37(-1.45%)
Nov 25, 2016	25.23	25.31	24.81	25.27	116,244	+0.06(+0.22%)
Nov 23, 2016		25.21	25.21	25.21	0	+0.78(+3.20%)
Nov 22, 2016	24.24	24.47	23.90	24.43	292,685	+0.30(+1.26%)
Nov 21, 2016	23.70	24.21	23.58	24.13	282,659	+0.49(+2.06%)
Nov 18, 2016	23.98	24.03	23.49	23.64	676,221	-0.26(-1.10%)
Nov 17, 2016	23.76	24.38	23.76	23.90	308,140	+0.12(+0.50%)
Nov 16, 2016	23.38	23.79	23.03	23.78	506,004	+0.30(+1.29%)
Nov 15, 2016	22.35	23.65	22.32	23.48	820,472	+1.10(+4.92%)
Nov 14, 2016	22.35	22.67	22.04	22.38	1,163,721	+0.84(+3.89%)
Nov 11, 2016	21.45	21.95	21.24	21.54	354,221	+0.10(+0.45%)
Nov 10, 2016	22.11	22.27	21.41	21.44	594,039	-0.48(-2.18%)
Nov 09, 2016	21.24	22.00	21.15	21.92	408,225	+0.30(+1.37%)
Nov 08, 2016	21.39	21.72	21.06	21.63	471,260	+0.22(+1.04%)
Nov 07, 2016	21.19	21.54	21.04	21.40	619,059	+0.35(+1.67%)
Nov 04, 2016	21.12	21.16	20.81	21.05	844,392	+0.02(+0.08%)
Nov 03, 2016	21.44	22.24	20.88	21.04	2,846,801	-0.65(-3.02%)
Nov 02, 2016	21.28	22.43	21.20	21.69	2,378,043	+0.84(+4.02%)
Nov 01, 2016	21.49	22.48	20.84	20.85	755,081	-0.51(-2.39%)
Oct 31, 2016	21.27	21.44	21.13	21.36	584,595	+0.18(+0.83%)
Oct 28, 2016	21.32	21.61	21.13	21.19	440,153	-0.13(-0.60%)
Oct 27, 2016	21.56	21.87	21.27	21.32	261,701	-0.23(-1.07%)
Oct 26, 2016	22.56	22.56	21.45	21.55	477,907	-1.14(-5.03%)
Oct 25, 2016	23.60	23.63	22.54	22.69	524,641	-1.08(-4.53%)
Oct 24, 2016	23.43	23.81	23.39	23.77	267,279	+0.56(+2.41%)
Oct 21, 2016	22.67	23.37	22.63	23.21	187,042	+0.42(+1.86%)
Oct 20, 2016	23.28	23.28	22.77	22.79	236,887	-0.51(-2.19%)
Oct 19, 2016	23.12	23.47	22.87	23.30	159,299	+0.23(+1.00%)
Oct 18, 2016	23.34	23.34	23.00	23.06	89,250	-0.04(-0.16%)
Oct 17, 2016	22.64	23.16	22.57	23.10	231,792	+0.43(+1.88%)
Oct 14, 2016	22.61	22.90	22.49	22.67	172,949	+0.23(+1.03%)
Oct 13, 2016	22.30	22.67	22.29	22.44	210,393	+0.07(+0.32%)
Oct 12, 2016	22.16	22.61	22.06	22.37	241,484	+0.17(+0.75%)
Oct 11, 2016	22.65	22.65	22.11	22.20	139,253	-0.43(-1.90%)
Oct 10, 2016	22.31	22.67	22.00	22.63	80,207	+0.49(+2.24%)
Oct 07, 2016	22.35	22.38	22.00	22.14	128,355	-0.21(-0.93%)
Oct 06, 2016	22.55	22.56	22.15	22.35	166,896	-0.32(-1.41%)
Oct 05, 2016	23.34	23.34	22.51	22.67	231,039	-0.65(-2.77%)
Oct 04, 2016	23.43	23.43	23.06	23.31	290,345	-0.10(-0.44%)

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.