Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.07	25.07	25.07	0	-0.01(-0.03%)
Dec 29, 2016	25.10	25.15	25.04	25.08	160,805	+0.04(+0.14%)
Dec 28, 2016	25.29	25.32	25.03	25.04	235,700	-0.22(-0.86%)
Dec 27, 2016	25.41	25.41	25.21	25.26	91,134	+0.06(+0.23%)
Dec 23, 2016		25.20	25.20	25.20	0	+0.01(+0.06%)
Dec 22, 2016	25.11	25.24	25.08	25.19	220,175	+0.03(+0.12%)
Dec 21, 2016	25.20	25.24	25.10	25.16	139,626	+0.06(+0.23%)
Dec 20, 2016	25.23	25.25	25.06	25.10	471,194	+0.01(+0.03%)
Dec 19, 2016	25.27	25.27	25.08	25.09	117,668	-0.13(-0.54%)
Dec 16, 2016	25.19	25.28	25.12	25.23	127,399	+0.21(+0.82%)
Dec 15, 2016	24.89	25.12	24.76	25.02	974,424	-0.01(-0.03%)
Dec 14, 2016	25.51	25.52	24.99	25.03	219,515	-0.54(-2.11%)
Dec 13, 2016	25.48	25.70	25.25	25.57	706,494	+0.36(+1.41%)
Dec 12, 2016	25.51	25.59	25.16	25.21	478,219	+0.21(+0.82%)
Dec 09, 2016	24.96	25.04	24.87	25.01	840,912	+0.07(+0.29%)
Dec 08, 2016	24.89	24.96	24.70	24.94	333,249	+0.06(+0.23%)
Dec 07, 2016	24.63	24.89	24.63	24.88	1,341,970	+0.23(+0.92%)
Dec 06, 2016	24.52	24.71	24.42	24.65	205,968	+0.00(+0.00%)
Dec 05, 2016	24.66	24.79	24.56	24.65	201,321	+0.15(+0.61%)
Dec 02, 2016	24.37	24.57	24.33	24.50	878,701	+0.08(+0.32%)
Dec 01, 2016	24.71	24.81	24.40	24.42	354,353	+0.13(+0.55%)
Nov 30, 2016	23.90	24.46	23.90	24.29	655,116	+1.02(+4.40%)
Nov 29, 2016	23.19	23.34	23.02	23.27	278,131	-0.21(-0.88%)
Nov 28, 2016	23.80	23.81	23.47	23.47	194,005	-0.30(-1.26%)
Nov 25, 2016	23.85	23.86	23.71	23.77	42,761	-0.12(-0.51%)
Nov 23, 2016		23.89	23.89	23.89	0	+0.01(+0.06%)
Nov 22, 2016	23.87	23.96	23.65	23.88	134,555	+0.05(+0.21%)
Nov 21, 2016	23.56	23.86	23.56	23.83	1,943,188	+0.59(+2.54%)
Nov 18, 2016	23.17	23.34	23.15	23.24	77,908	+0.02(+0.09%)
Nov 17, 2016	23.45	23.62	23.18	23.22	125,664	-0.08(-0.34%)
Nov 16, 2016	23.36	23.53	23.25	23.29	70,181	-0.17(-0.73%)
Nov 15, 2016	23.03	23.48	23.03	23.47	201,950	+0.61(+2.67%)
Nov 14, 2016	22.77	22.88	22.54	22.85	436,411	+0.00(+0.00%)
Nov 11, 2016	23.14	23.15	22.69	22.85	119,253	-0.49(-2.10%)
Nov 10, 2016	23.40	23.52	23.22	23.34	268,034	-0.04(-0.18%)
Nov 09, 2016	22.95	23.54	22.85	23.39	232,744	+0.22(+0.95%)
Nov 08, 2016	23.00	23.29	22.97	23.17	503,153	+0.08(+0.34%)
Nov 07, 2016	23.02	23.09	22.95	23.09	3,609,841	+0.45(+2.01%)
Nov 04, 2016	22.71	22.80	22.53	22.63	104,907	-0.12(-0.53%)
Nov 03, 2016	22.79	22.83	22.62	22.75	1,563,479	+0.05(+0.22%)
Nov 02, 2016	22.86	22.89	22.56	22.70	272,125	-0.31(-1.33%)
Nov 01, 2016	23.14	23.22	22.79	23.01	196,732	+0.01(+0.06%)
Oct 31, 2016	23.12	23.20	22.96	23.00	282,844	-0.25(-1.07%)
Oct 28, 2016	23.34	23.54	23.15	23.25	163,134	-0.15(-0.64%)
Oct 27, 2016	23.49	23.56	23.39	23.39	188,823	+0.02(+0.09%)
Oct 26, 2016	23.25	23.46	23.12	23.37	2,600,170	-0.04(-0.15%)
Oct 25, 2016	23.55	23.68	23.40	23.41	104,923	-0.14(-0.57%)
Oct 24, 2016	23.68	23.68	23.32	23.54	259,698	-0.04(-0.15%)
Oct 21, 2016	23.52	23.61	23.45	23.58	40,842	-0.12(-0.51%)
Oct 20, 2016	23.64	23.78	23.50	23.70	135,960	+0.01(+0.06%)
Oct 19, 2016	23.59	23.84	23.55	23.69	139,447	+0.25(+1.06%)
Oct 18, 2016	23.54	23.58	23.35	23.44	222,325	+0.16(+0.67%)
Oct 17, 2016	23.32	23.43	23.19	23.28	164,615	-0.11(-0.49%)
Oct 14, 2016	23.60	23.69	23.37	23.39	190,088	-0.04(-0.15%)
Oct 13, 2016	23.30	23.54	23.16	23.43	114,817	-0.10(-0.42%)
Oct 12, 2016	23.62	23.62	23.37	23.53	192,608	-0.07(-0.30%)
Oct 11, 2016	23.89	23.89	23.48	23.60	258,691	-0.33(-1.40%)
Oct 10, 2016	23.74	24.01	23.74	23.93	142,128	+0.38(+1.60%)
Oct 07, 2016	23.66	23.71	23.45	23.56	168,731	-0.06(-0.24%)
Oct 06, 2016	23.70	23.70	23.47	23.61	466,823	+0.00(+0.00%)
Oct 05, 2016	23.51	23.69	23.46	23.61	1,568,559	+0.38(+1.65%)
Oct 04, 2016	23.44	23.48	23.14	23.23	314,196	-0.14(-0.58%)

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.