Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.01	24.01	24.01	0	-0.10(-0.42%)
Dec 29, 2016	24.18	24.24	24.05	24.11	902,669	-0.04(-0.17%)
Dec 28, 2016	24.32	24.38	24.07	24.15	1,403,340	-0.12(-0.50%)
Dec 27, 2016	24.34	24.46	24.26	24.27	1,368,692	-0.07(-0.30%)
Dec 23, 2016		24.34	24.34	24.34	0	-0.01(-0.03%)
Dec 22, 2016	24.38	24.40	24.23	24.35	1,356,712	-0.03(-0.11%)
Dec 21, 2016	24.14	24.45	24.11	24.38	742,975	+0.17(+0.69%)
Dec 20, 2016	24.33	24.37	24.18	24.21	993,397	-0.09(-0.36%)
Dec 19, 2016	24.35	24.47	24.25	24.30	907,495	-0.09(-0.39%)
Dec 16, 2016	24.24	24.48	24.24	24.39	2,651,354	+0.03(+0.14%)
Dec 15, 2016	24.45	24.53	24.30	24.36	1,426,517	-0.03(-0.14%)
Dec 14, 2016	24.44	24.52	24.31	24.39	1,886,866	+0.01(+0.03%)
Dec 13, 2016	24.21	24.45	24.13	24.38	1,481,815	+0.17(+0.72%)
Dec 12, 2016	24.19	24.45	24.11	24.21	2,060,786	-0.05(-0.19%)
Dec 09, 2016	24.33	24.41	24.10	24.26	3,593,730	+0.00(+0.00%)
Dec 08, 2016	24.38	24.49	24.24	24.26	2,772,353	-0.07(-0.28%)
Dec 07, 2016	24.17	24.36	24.02	24.32	1,576,482	+0.13(+0.56%)
Dec 06, 2016	24.20	24.28	24.06	24.19	2,546,948	+0.05(+0.22%)
Dec 05, 2016	23.74	24.18	23.73	24.14	5,205,132	+0.51(+2.16%)
Dec 02, 2016	23.08	23.63	23.07	23.63	2,588,433	+0.45(+1.94%)
Dec 01, 2016	23.20	23.22	22.95	23.17	3,061,511	+0.05(+0.20%)
Nov 30, 2016	23.54	23.56	23.11	23.13	6,626,450	-0.44(-1.85%)
Nov 29, 2016	23.55	23.69	23.50	23.56	2,469,811	+0.05(+0.20%)
Nov 28, 2016	23.66	23.83	23.52	23.52	3,301,602	-0.21(-0.88%)
Nov 25, 2016	23.63	23.81	23.63	23.73	923,768	+0.09(+0.40%)
Nov 23, 2016		23.63	23.63	23.63	0	+0.05(+0.21%)
Nov 22, 2016	23.47	23.76	23.17	23.58	3,648,608	+0.46(+2.00%)
Nov 21, 2016	22.90	23.33	22.84	23.12	4,617,676	+0.26(+1.14%)
Nov 18, 2016	23.07	23.13	22.79	22.86	5,345,176	-0.02(-0.09%)
Nov 17, 2016	22.37	22.90	22.37	22.88	3,689,070	+0.54(+2.43%)
Nov 16, 2016	22.24	22.46	22.12	22.33	5,943,564	+0.10(+0.45%)
Nov 15, 2016	23.21	23.31	21.95	22.23	10,370,975	-2.23(-9.10%)
Nov 14, 2016	24.38	24.51	24.18	24.46	4,318,761	+0.17(+0.72%)
Nov 11, 2016	24.38	24.41	24.00	24.29	5,364,941	-0.09(-0.39%)
Nov 10, 2016	25.11	25.16	24.35	24.38	7,160,469	-0.57(-2.28%)
Nov 09, 2016	24.77	24.95	24.57	24.95	2,428,066	-0.06(-0.24%)
Nov 08, 2016	24.70	25.04	24.67	25.01	2,097,148	+0.31(+1.25%)
Nov 07, 2016	24.50	24.74	24.41	24.70	2,709,357	+0.46(+1.91%)
Nov 04, 2016	24.61	24.75	24.15	24.24	2,233,277	-0.30(-1.23%)
Nov 03, 2016	24.61	24.74	24.47	24.54	1,354,262	+0.01(+0.06%)
Nov 02, 2016	24.64	24.77	24.48	24.53	1,443,370	-0.12(-0.49%)
Nov 01, 2016	25.04	25.14	24.58	24.65	2,122,590	-0.32(-1.29%)
Oct 31, 2016	24.80	25.00	24.68	24.97	2,383,992	+0.27(+1.09%)
Oct 28, 2016	24.92	25.05	24.50	24.70	2,221,947	-0.21(-0.86%)
Oct 27, 2016	25.10	25.10	24.82	24.92	1,587,326	-0.15(-0.62%)
Oct 26, 2016	24.74	25.08	24.57	25.07	2,677,284	+0.31(+1.25%)
Oct 25, 2016	25.02	25.02	24.69	24.76	1,117,598	-0.30(-1.20%)
Oct 24, 2016	24.96	25.08	24.88	25.06	1,704,421	+0.27(+1.08%)
Oct 21, 2016	24.63	24.86	24.61	24.80	1,004,498	+0.03(+0.11%)
Oct 20, 2016	24.86	24.88	24.74	24.77	1,226,384	-0.10(-0.40%)
Oct 19, 2016	24.84	25.03	24.78	24.87	1,971,486	+0.11(+0.43%)
Oct 18, 2016	25.05	25.10	24.75	24.76	1,470,308	-0.02(-0.08%)
Oct 17, 2016	24.78	24.87	24.65	24.78	1,740,180	-0.07(-0.27%)
Oct 14, 2016	24.90	25.12	24.84	24.85	1,623,549	-0.04(-0.16%)
Oct 13, 2016	24.70	24.97	24.64	24.89	1,578,954	+0.01(+0.03%)
Oct 12, 2016	24.56	24.94	24.54	24.88	1,616,685	+0.38(+1.53%)
Oct 11, 2016	24.77	24.90	24.43	24.51	1,595,508	-0.23(-0.95%)
Oct 10, 2016	24.79	24.91	24.72	24.74	949,211	+0.05(+0.22%)
Oct 07, 2016	24.94	24.94	24.64	24.69	1,295,854	-0.19(-0.78%)
Oct 06, 2016	24.74	24.97	24.66	24.88	1,593,176	+0.07(+0.30%)
Oct 05, 2016	25.24	25.24	24.74	24.81	2,999,721	-0.38(-1.52%)
Oct 04, 2016	25.46	25.61	25.14	25.19	2,248,330	-0.27(-1.05%)

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.