Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.06	25.06	25.06	0	-0.23(-0.91%)
Dec 29, 2016	25.46	25.62	25.10	25.29	92,727	-0.26(-1.02%)
Dec 28, 2016	26.00	26.00	25.45	25.55	288,761	-0.28(-1.08%)
Dec 27, 2016	25.59	25.98	25.59	25.83	111,596	+0.10(+0.39%)
Dec 23, 2016		25.73	25.73	25.73	0	+0.22(+0.86%)
Dec 22, 2016	25.75	25.79	25.34	25.51	124,729	-0.02(-0.08%)
Dec 21, 2016	25.79	25.99	25.40	25.53	251,419	-0.01(-0.04%)
Dec 20, 2016	25.52	25.80	25.39	25.54	174,662	+0.13(+0.51%)
Dec 19, 2016	25.00	25.66	24.64	25.41	279,188	+0.57(+2.29%)
Dec 16, 2016	25.03	25.82	24.61	24.84	879,109	-0.07(-0.28%)
Dec 15, 2016	24.33	25.32	24.33	24.91	226,425	+0.66(+2.72%)
Dec 14, 2016	24.78	25.07	24.11	24.25	180,464	-0.73(-2.92%)
Dec 13, 2016	25.00	25.18	24.66	24.98	132,584	+0.06(+0.24%)
Dec 12, 2016	24.35	25.11	24.32	24.92	132,457	+0.38(+1.55%)
Dec 09, 2016	24.87	24.87	24.03	24.54	361,777	+0.03(+0.12%)
Dec 08, 2016	23.76	24.84	23.47	24.51	175,180	+1.03(+4.39%)
Dec 07, 2016	23.09	23.60	23.06	23.48	270,903	+0.39(+1.69%)
Dec 06, 2016	23.16	23.23	23.01	23.09	168,647	-0.07(-0.30%)
Dec 05, 2016	22.85	23.31	22.80	23.16	170,860	+0.53(+2.34%)
Dec 02, 2016	22.65	22.99	22.23	22.63	154,671	+0.15(+0.67%)
Dec 01, 2016	23.90	24.41	22.30	22.48	176,420	-1.43(-5.98%)
Nov 30, 2016	24.33	24.80	23.74	23.91	320,899	-0.31(-1.28%)
Nov 29, 2016	24.51	24.74	24.16	24.22	168,318	-0.35(-1.42%)
Nov 28, 2016	24.27	24.75	24.17	24.57	129,419	+0.35(+1.45%)
Nov 25, 2016	24.24	24.25	24.00	24.22	38,034	+0.13(+0.54%)
Nov 23, 2016		24.09	24.09	24.09	0	-1.04(-4.14%)
Nov 22, 2016	24.87	25.69	24.87	25.13	228,343	+0.34(+1.37%)
Nov 21, 2016	24.59	24.88	24.59	24.79	86,970	+0.22(+0.90%)
Nov 18, 2016	23.79	24.60	23.50	24.57	105,586	+0.65(+2.72%)
Nov 17, 2016	23.70	24.43	23.41	23.92	287,440	+0.35(+1.48%)
Nov 16, 2016	22.90	23.66	22.58	23.57	291,400	+0.67(+2.93%)
Nov 15, 2016	23.12	23.49	22.87	22.90	192,358	-0.33(-1.42%)
Nov 14, 2016	23.60	23.88	23.10	23.23	165,292	-0.20(-0.85%)
Nov 11, 2016	21.97	23.43	21.80	23.43	269,231	+1.51(+6.89%)
Nov 10, 2016	22.20	22.30	21.82	21.92	190,691	-0.13(-0.59%)
Nov 09, 2016	21.83	22.30	21.37	22.05	202,465	-0.03(-0.14%)
Nov 08, 2016	21.91	22.35	20.72	22.08	71,838	+0.09(+0.41%)
Nov 07, 2016	21.57	22.09	21.54	21.99	105,210	+0.74(+3.48%)
Nov 04, 2016	21.05	21.48	21.05	21.25	120,703	+0.10(+0.47%)
Nov 03, 2016	21.03	21.17	20.79	21.15	120,544	+0.17(+0.81%)
Nov 02, 2016	20.83	21.10	20.58	20.98	156,660	+0.21(+1.01%)
Nov 01, 2016	20.78	21.31	20.76	20.77	158,467	-0.12(-0.57%)
Oct 31, 2016	21.22	21.22	20.25	20.89	277,620	-0.45(-2.11%)
Oct 28, 2016	21.96	23.20	20.65	21.34	387,062	+0.68(+3.29%)
Oct 27, 2016	20.99	21.15	20.62	20.66	75,952	-0.13(-0.63%)
Oct 26, 2016	20.70	21.01	20.59	20.79	60,249	-0.08(-0.38%)
Oct 25, 2016	20.86	20.94	20.54	20.87	72,544	+0.00(+0.00%)
Oct 24, 2016	20.43	20.88	20.43	20.87	65,893	+0.61(+3.01%)
Oct 21, 2016	19.89	20.27	19.78	20.26	112,275	+0.38(+1.91%)
Oct 20, 2016	20.05	20.33	19.70	19.88	93,861	-0.19(-0.95%)
Oct 19, 2016	20.06	20.22	19.89	20.07	96,992	+0.10(+0.50%)
Oct 18, 2016	19.94	20.31	19.78	19.97	96,056	+0.32(+1.63%)
Oct 17, 2016	19.91	19.91	19.42	19.65	140,996	-0.26(-1.31%)
Oct 14, 2016	20.01	20.46	19.82	19.91	92,076	-0.10(-0.50%)
Oct 13, 2016	20.05	20.35	19.00	20.01	113,927	-0.27(-1.33%)
Oct 12, 2016	20.19	20.82	18.88	20.28	241,623	-1.11(-5.19%)
Oct 11, 2016	22.25	22.38	21.29	21.39	151,021	-0.99(-4.42%)
Oct 10, 2016	22.26	22.70	22.26	22.38	100,724	+0.17(+0.77%)
Oct 07, 2016	22.75	22.80	21.87	22.21	186,222	-0.54(-2.37%)
Oct 06, 2016	22.25	23.61	22.08	22.75	335,992	+0.50(+2.25%)
Oct 05, 2016	21.89	22.40	21.55	22.25	80,882	+0.39(+1.78%)
Oct 04, 2016	21.97	22.08	21.70	21.86	80,102	-0.09(-0.41%)

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.