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	24.25	24.05	24.11	902,468	-0.04(-0.17%)
Dec 28, 2016	24.33	24.39	24.07	24.15	1,403,029	-0.12(-0.50%)
Dec 27, 2016	24.35	24.46	24.27	24.28	1,368,388	-0.07(-0.30%)
Dec 23, 2016		24.35	24.35	24.35	0	-0.01(-0.03%)
Dec 22, 2016	24.38	24.41	24.24	24.36	1,356,411	-0.03(-0.11%)
Dec 21, 2016	24.14	24.45	24.11	24.38	742,811	+0.17(+0.69%)
Dec 20, 2016	24.34	24.38	24.19	24.22	993,177	-0.09(-0.36%)
Dec 19, 2016	24.36	24.48	24.26	24.30	907,294	-0.09(-0.39%)
Dec 16, 2016	24.25	24.48	24.25	24.40	2,650,766	+0.03(+0.14%)
Dec 15, 2016	24.46	24.53	24.30	24.36	1,426,201	-0.03(-0.14%)
Dec 14, 2016	24.44	24.52	24.32	24.40	1,886,447	+0.01(+0.03%)
Dec 13, 2016	24.22	24.46	24.13	24.39	1,481,486	+0.17(+0.72%)
Dec 12, 2016	24.20	24.45	24.11	24.22	2,060,329	-0.05(-0.19%)
Dec 09, 2016	24.34	24.42	24.10	24.26	3,592,933	+0.00(+0.00%)
Dec 08, 2016	24.38	24.50	24.25	24.26	2,771,737	-0.07(-0.28%)
Dec 07, 2016	24.18	24.36	24.03	24.33	1,576,132	+0.13(+0.56%)
Dec 06, 2016	24.20	24.29	24.06	24.20	2,546,383	+0.05(+0.22%)
Dec 05, 2016	23.74	24.18	23.74	24.14	5,203,977	+0.51(+2.16%)
Dec 02, 2016	23.09	23.64	23.07	23.63	2,587,859	+0.45(+1.94%)
Dec 01, 2016	23.21	23.22	22.95	23.18	3,060,832	+0.05(+0.20%)
Nov 30, 2016	23.55	23.57	23.12	23.13	6,624,980	-0.44(-1.85%)
Nov 29, 2016	23.56	23.69	23.51	23.57	2,469,263	+0.05(+0.20%)
Nov 28, 2016	23.66	23.83	23.52	23.52	3,300,869	-0.21(-0.88%)
Nov 25, 2016	23.63	23.81	23.63	23.73	923,563	+0.09(+0.40%)
Nov 23, 2016		23.64	23.64	23.64	0	+0.05(+0.21%)
Nov 22, 2016	23.48	23.76	23.18	23.59	3,647,799	+0.46(+2.00%)
Nov 21, 2016	22.90	23.34	22.84	23.12	4,616,652	+0.26(+1.14%)
Nov 18, 2016	23.08	23.14	22.80	22.86	5,343,991	-0.02(-0.09%)
Nov 17, 2016	22.38	22.91	22.38	22.88	3,688,252	+0.54(+2.43%)
Nov 16, 2016	22.25	22.47	22.12	22.34	5,942,246	+0.10(+0.45%)
Nov 15, 2016	23.21	23.32	21.96	22.24	10,368,675	-2.23(-9.10%)
Nov 14, 2016	24.39	24.52	24.18	24.47	4,317,803	+0.17(+0.72%)
Nov 11, 2016	24.39	24.42	24.01	24.29	5,363,751	-0.09(-0.39%)
Nov 10, 2016	25.12	25.17	24.36	24.39	7,158,881	-0.57(-2.28%)
Nov 09, 2016	24.77	24.96	24.58	24.96	2,427,528	-0.06(-0.24%)
Nov 08, 2016	24.71	25.04	24.67	25.02	2,096,683	+0.31(+1.25%)
Nov 07, 2016	24.51	24.75	24.42	24.71	2,708,757	+0.46(+1.91%)
Nov 04, 2016	24.62	24.75	24.16	24.24	2,232,782	-0.30(-1.23%)
Nov 03, 2016	24.62	24.75	24.47	24.55	1,353,961	+0.01(+0.05%)
Nov 02, 2016	24.64	24.78	24.49	24.53	1,443,050	-0.12(-0.49%)
Nov 01, 2016	25.04	25.15	24.59	24.65	2,122,120	-0.32(-1.29%)
Oct 31, 2016	24.81	25.01	24.68	24.98	2,383,463	+0.27(+1.09%)
Oct 28, 2016	24.92	25.06	24.51	24.71	2,221,454	-0.21(-0.86%)
Oct 27, 2016	25.10	25.10	24.83	24.92	1,586,974	-0.15(-0.62%)
Oct 26, 2016	24.74	25.08	24.57	25.08	2,676,690	+0.31(+1.25%)
Oct 25, 2016	25.02	25.02	24.69	24.77	1,117,351	-0.30(-1.20%)
Oct 24, 2016	24.96	25.09	24.88	25.07	1,704,043	+0.27(+1.08%)
Oct 21, 2016	24.63	24.87	24.61	24.80	1,004,275	+0.03(+0.11%)
Oct 20, 2016	24.87	24.88	24.74	24.77	1,226,112	-0.10(-0.40%)
Oct 19, 2016	24.85	25.04	24.78	24.88	1,971,049	+0.11(+0.43%)
Oct 18, 2016	25.06	25.10	24.75	24.77	1,469,982	-0.02(-0.08%)
Oct 17, 2016	24.79	24.88	24.65	24.79	1,739,794	-0.07(-0.27%)
Oct 14, 2016	24.91	25.12	24.84	24.86	1,623,189	-0.04(-0.16%)
Oct 13, 2016	24.70	24.98	24.64	24.90	1,578,604	+0.01(+0.03%)
Oct 12, 2016	24.57	24.94	24.55	24.89	1,616,326	+0.38(+1.53%)
Oct 11, 2016	24.77	24.91	24.43	24.51	1,595,154	-0.23(-0.95%)
Oct 10, 2016	24.79	24.92	24.72	24.75	949,001	+0.05(+0.22%)
Oct 07, 2016	24.94	24.94	24.64	24.69	1,295,567	-0.19(-0.78%)
Oct 06, 2016	24.74	24.98	24.66	24.89	1,592,823	+0.07(+0.30%)
Oct 05, 2016	25.24	25.24	24.75	24.81	2,999,056	-0.38(-1.52%)
Oct 04, 2016	25.47	25.62	25.14	25.20	2,247,831	-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.