Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.94	23.94	23.94	0	-0.08(-0.35%)
Dec 29, 2016	24.03	24.09	23.97	24.03	1,873,924	-0.00(-0.02%)
Dec 28, 2016	24.29	24.29	24.02	24.03	1,226,046	-0.21(-0.87%)
Dec 27, 2016	24.22	24.29	24.20	24.24	1,791,767	+0.08(+0.33%)
Dec 23, 2016		24.16	24.16	24.16	0	+0.04(+0.16%)
Dec 22, 2016	24.18	24.18	24.07	24.12	1,701,956	-0.07(-0.27%)
Dec 21, 2016	24.26	24.28	24.19	24.19	1,939,771	-0.08(-0.31%)
Dec 20, 2016	24.21	24.28	24.21	24.26	1,983,937	+0.11(+0.46%)
Dec 19, 2016	24.14	24.21	24.10	24.15	1,813,361	+0.06(+0.26%)
Dec 16, 2016	24.22	24.22	24.06	24.09	971,576	-0.04(-0.16%)
Dec 15, 2016	24.06	24.25	24.04	24.13	2,009,265	+0.08(+0.33%)
Dec 14, 2016	24.23	24.29	23.99	24.05	3,190,050	-0.19(-0.78%)
Dec 13, 2016	24.20	24.31	24.17	24.24	1,824,674	+0.13(+0.55%)
Dec 12, 2016	24.17	24.21	24.06	24.11	2,006,771	-0.05(-0.22%)
Dec 09, 2016	24.10	24.17	24.08	24.16	1,852,285	+0.11(+0.47%)
Dec 08, 2016	23.99	24.11	23.94	24.05	1,827,822	+0.09(+0.38%)
Dec 07, 2016	23.67	23.97	23.63	23.95	1,450,893	+0.29(+1.22%)
Dec 06, 2016	23.60	23.67	23.53	23.67	1,667,733	+0.11(+0.45%)
Dec 05, 2016	23.51	23.59	23.48	23.56	1,554,875	+0.16(+0.68%)
Dec 02, 2016	23.38	23.45	23.35	23.40	1,107,534	+0.03(+0.13%)
Dec 01, 2016	23.54	23.54	23.33	23.37	2,354,902	-0.11(-0.47%)
Nov 30, 2016	23.65	23.65	23.48	23.48	1,727,181	-0.05(-0.22%)
Nov 29, 2016	23.49	23.60	23.46	23.53	908,432	+0.03(+0.11%)
Nov 28, 2016	23.61	23.61	23.49	23.51	1,804,264	-0.13(-0.54%)
Nov 25, 2016	23.58	23.63	23.56	23.63	824,039	+0.09(+0.39%)
Nov 23, 2016		23.54	23.54	23.54	0	+0.03(+0.13%)
Nov 22, 2016	23.50	23.53	23.41	23.51	1,266,479	+0.07(+0.30%)
Nov 21, 2016	23.36	23.45	23.34	23.44	1,577,175	+0.15(+0.66%)
Nov 18, 2016	23.34	23.36	23.26	23.29	1,352,678	-0.03(-0.11%)
Nov 17, 2016	23.22	23.33	23.19	23.31	1,029,373	+0.12(+0.53%)
Nov 16, 2016	23.17	23.23	23.14	23.19	989,387	-0.03(-0.13%)
Nov 15, 2016	23.11	23.23	23.07	23.22	2,600,283	+0.17(+0.74%)
Nov 14, 2016	23.02	23.12	22.95	23.05	2,791,393	+0.06(+0.25%)
Nov 11, 2016	22.91	23.02	22.85	22.99	3,349,997	+0.02(+0.08%)
Nov 10, 2016	23.05	23.14	22.80	22.98	3,055,350	+0.07(+0.33%)
Nov 09, 2016	22.39	22.98	22.34	22.90	3,535,814	+0.28(+1.22%)
Nov 08, 2016	22.50	22.70	22.45	22.62	1,292,419	+0.10(+0.45%)
Nov 07, 2016	22.37	22.54	22.35	22.52	2,370,412	+0.47(+2.15%)
Nov 04, 2016	22.06	22.19	22.03	22.05	1,325,116	-0.01(-0.04%)
Nov 03, 2016	22.20	22.22	22.03	22.06	1,654,129	-0.09(-0.42%)
Nov 02, 2016	22.29	22.32	22.12	22.15	2,020,703	-0.16(-0.71%)
Nov 01, 2016	22.51	22.51	22.17	22.31	1,837,572	-0.17(-0.76%)
Oct 31, 2016	22.50	22.54	22.46	22.48	1,034,452	+0.02(+0.10%)
Oct 28, 2016	22.50	22.62	22.39	22.46	2,669,290	-0.06(-0.25%)
Oct 27, 2016	22.70	22.70	22.51	22.51	1,993,632	-0.11(-0.47%)
Oct 26, 2016	22.59	22.69	22.55	22.62	812,166	-0.06(-0.27%)
Oct 25, 2016	22.77	22.78	22.66	22.68	628,513	-0.09(-0.40%)
Oct 24, 2016	22.76	22.82	22.73	22.77	577,538	+0.11(+0.48%)
Oct 21, 2016	22.59	22.68	22.54	22.66	873,607	-0.01(-0.04%)
Oct 20, 2016	22.68	22.74	22.58	22.67	801,805	-0.04(-0.17%)
Oct 19, 2016	22.69	22.75	22.62	22.71	1,061,829	+0.07(+0.31%)
Oct 18, 2016	22.68	22.71	22.60	22.64	657,539	+0.14(+0.60%)
Oct 17, 2016	22.57	22.60	22.48	22.51	2,332,176	-0.07(-0.29%)
Oct 14, 2016	22.69	22.76	22.57	22.57	936,674	-0.01(-0.06%)
Oct 13, 2016	22.53	22.64	22.39	22.59	1,575,301	-0.07(-0.33%)
Oct 12, 2016	22.65	22.72	22.59	22.66	1,051,864	+0.02(+0.10%)
Oct 11, 2016	22.88	22.90	22.55	22.64	1,544,213	-0.29(-1.24%)
Oct 10, 2016	22.91	22.99	22.91	22.92	727,261	+0.12(+0.54%)
Oct 07, 2016	22.91	22.94	22.71	22.80	967,153	-0.08(-0.36%)
Oct 06, 2016	22.87	22.91	22.78	22.88	664,001	-0.01(-0.06%)
Oct 05, 2016	22.86	22.94	22.86	22.90	635,503	+0.11(+0.48%)
Oct 04, 2016	22.94	22.95	22.72	22.79	1,180,518	-0.11(-0.46%)

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.