Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.12	23.12	23.12	0	-0.03(-0.12%)
Dec 29, 2016	23.15	23.18	23.12	23.14	263,490	-0.01(-0.04%)
Dec 28, 2016	23.15	23.18	23.14	23.15	44,920	-0.01(-0.04%)
Dec 27, 2016	22.99	23.16	22.99	23.16	35,840	+0.03(+0.11%)
Dec 23, 2016		23.14	23.14	23.14	0	-0.03(-0.11%)
Dec 22, 2016	23.20	23.24	23.16	23.16	81,965	-0.04(-0.16%)
Dec 21, 2016	23.27	23.28	23.19	23.20	81,442	-0.09(-0.40%)
Dec 20, 2016	23.25	23.31	23.22	23.29	23,626	+0.03(+0.12%)
Dec 19, 2016	23.31	23.35	23.24	23.27	93,224	-0.08(-0.36%)
Dec 16, 2016	23.29	23.37	23.28	23.35	45,995	-0.01(-0.04%)
Dec 15, 2016	23.44	23.44	23.34	23.36	60,097	-0.03(-0.14%)
Dec 14, 2016	23.11	23.41	23.11	23.39	171,957	+0.21(+0.91%)
Dec 13, 2016	23.17	23.22	23.14	23.18	105,847	-0.10(-0.44%)
Dec 12, 2016	23.14	23.29	23.14	23.29	76,318	+0.06(+0.24%)
Dec 09, 2016	23.22	23.27	23.19	23.23	151,612	-0.04(-0.16%)
Dec 08, 2016	23.25	23.35	23.25	23.27	62,401	+0.02(+0.08%)
Dec 07, 2016	23.31	23.35	22.99	23.25	178,605	-0.10(-0.44%)
Dec 06, 2016	23.49	23.49	23.35	23.35	1,083,720	-0.12(-0.52%)
Dec 05, 2016	23.49	23.55	23.47	23.47	116,684	-0.10(-0.44%)
Dec 02, 2016	23.71	23.71	23.55	23.58	137,917	-0.11(-0.48%)
Dec 01, 2016	23.57	23.72	23.57	23.69	33,709	+0.10(+0.42%)
Nov 30, 2016	23.59	23.65	23.54	23.59	26,133	+0.01(+0.06%)
Nov 29, 2016	23.71	23.71	23.58	23.58	46,396	+0.00(+0.00%)
Nov 28, 2016	23.56	23.66	23.48	23.58	46,868	+0.03(+0.12%)
Nov 25, 2016	23.59	23.63	23.55	23.55	55,803	-0.05(-0.20%)
Nov 23, 2016		23.59	23.59	23.59	0	+0.09(+0.40%)
Nov 22, 2016	23.67	23.67	23.48	23.50	124,602	-0.19(-0.79%)
Nov 21, 2016	23.89	23.89	23.67	23.69	86,193	-0.16(-0.67%)
Nov 18, 2016	23.89	23.94	23.83	23.85	58,352	-0.07(-0.27%)
Nov 17, 2016	23.83	23.91	23.81	23.91	56,043	+0.10(+0.43%)
Nov 16, 2016	23.87	23.88	23.81	23.81	270,740	+0.06(+0.24%)
Nov 15, 2016	24.00	24.00	23.72	23.75	166,574	-0.33(-1.36%)
Nov 14, 2016	24.45	24.45	24.05	24.08	245,807	-0.18(-0.73%)
Nov 11, 2016	24.16	24.33	24.05	24.26	280,539	+0.23(+0.98%)
Nov 10, 2016	23.78	24.06	23.78	24.03	138,279	+0.29(+1.23%)
Nov 09, 2016	23.74	23.74	23.58	23.74	160,572	+0.19(+0.80%)
Nov 08, 2016	23.62	23.62	23.52	23.55	151,583	+0.04(+0.16%)
Nov 07, 2016	23.64	23.68	23.51	23.51	216,854	-0.33(-1.38%)
Nov 04, 2016	23.87	23.89	23.77	23.84	77,220	-0.04(-0.16%)
Nov 03, 2016	23.92	23.92	23.81	23.88	89,976	-0.01(-0.04%)
Nov 02, 2016	23.84	23.91	23.79	23.89	258,649	+0.11(+0.47%)
Nov 01, 2016	23.69	23.87	23.67	23.77	1,110,248	+0.09(+0.40%)
Oct 31, 2016	23.61	23.70	23.61	23.68	73,099	+0.08(+0.32%)
Oct 28, 2016	23.55	23.61	23.51	23.60	66,776	+0.11(+0.48%)
Oct 27, 2016	23.37	23.53	23.37	23.49	62,116	+0.09(+0.36%)
Oct 26, 2016	23.34	23.41	23.32	23.41	177,307	+0.09(+0.40%)
Oct 25, 2016	23.29	23.34	23.29	23.31	40,387	+0.03(+0.12%)
Oct 24, 2016	23.23	23.31	23.23	23.29	226,199	-0.02(-0.08%)
Oct 21, 2016	23.38	23.38	23.29	23.30	33,895	-0.02(-0.08%)
Oct 20, 2016	23.29	23.37	23.29	23.32	131,555	+0.01(+0.04%)
Oct 19, 2016	23.36	23.37	23.30	23.31	178,159	-0.07(-0.28%)
Oct 18, 2016	23.42	23.46	23.37	23.38	202,597	-0.10(-0.44%)
Oct 17, 2016	23.46	23.50	23.44	23.48	66,941	+0.02(+0.08%)
Oct 14, 2016	23.42	23.48	23.42	23.46	128,514	-0.05(-0.20%)
Oct 13, 2016	23.55	23.55	23.49	23.51	52,165	+0.06(+0.24%)
Oct 12, 2016	23.48	23.49	23.40	23.45	52,710	+0.02(+0.08%)
Oct 11, 2016	23.37	23.46	23.34	23.44	1,052,879	+0.12(+0.52%)
Oct 10, 2016	23.40	23.40	23.30	23.31	28,091	-0.09(-0.40%)
Oct 07, 2016	23.43	23.49	23.40	23.41	67,137	-0.03(-0.12%)
Oct 06, 2016	23.40	23.50	23.40	23.44	86,073	-0.02(-0.08%)
Oct 05, 2016	23.48	23.50	23.44	23.45	85,035	-0.07(-0.31%)
Oct 04, 2016	23.47	23.55	23.44	23.53	80,531	+0.04(+0.15%)

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.