Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.03	24.03	24.03	0	-0.11(-0.44%)
Dec 29, 2016	24.18	24.18	24.05	24.13	28,919	+0.04(+0.18%)
Dec 28, 2016	24.40	24.40	24.07	24.09	14,686	-0.23(-0.95%)
Dec 27, 2016	24.32	24.34	24.28	24.32	9,189	+0.09(+0.37%)
Dec 23, 2016		24.23	24.23	24.23	0	+0.02(+0.07%)
Dec 22, 2016	24.36	24.36	24.17	24.21	16,535	-0.14(-0.58%)
Dec 21, 2016	24.41	24.96	24.35	24.36	26,702	+0.01(+0.04%)
Dec 20, 2016	24.72	24.72	24.32	24.35	25,319	+0.09(+0.36%)
Dec 19, 2016	24.32	24.34	24.20	24.26	687,441	+0.10(+0.40%)
Dec 16, 2016	24.28	24.33	24.14	24.16	8,124	-0.08(-0.33%)
Dec 15, 2016	24.29	24.33	24.21	24.24	162,752	+0.09(+0.36%)
Dec 14, 2016	24.38	24.40	24.14	24.15	5,706	-0.26(-1.08%)
Dec 13, 2016	24.30	24.42	24.30	24.42	6,715	+0.07(+0.30%)
Dec 12, 2016	24.40	24.40	24.33	24.34	23,605	-0.04(-0.15%)
Dec 09, 2016	24.36	24.38	24.33	24.38	2,417	+0.04(+0.14%)
Dec 08, 2016	24.27	24.36	24.27	24.35	21,076	+0.13(+0.52%)
Dec 07, 2016	24.06	24.23	24.06	24.22	70,161	+0.31(+1.30%)
Dec 06, 2016	23.83	23.91	23.78	23.91	19,175	+0.10(+0.40%)
Dec 05, 2016	23.80	23.81	23.76	23.81	3,565	+0.17(+0.70%)
Dec 02, 2016	23.71	23.71	23.65	23.65	913	-0.01(-0.02%)
Dec 01, 2016	23.68	23.70	23.65	23.65	2,103	-0.08(-0.36%)
Nov 30, 2016	23.89	23.89	23.74	23.74	16,244	-0.17(-0.72%)
Nov 29, 2016	23.90	23.93	23.89	23.91	18,846	+0.09(+0.36%)
Nov 28, 2016	24.03	24.03	23.81	23.82	9,085	-0.07(-0.29%)
Nov 25, 2016	23.91	23.91	23.87	23.89	1,739	+0.13(+0.56%)
Nov 23, 2016		23.76	23.76	23.76	0	+0.06(+0.26%)
Nov 22, 2016	23.65	23.70	23.65	23.70	3,528	+0.19(+0.82%)
Nov 21, 2016	23.50	23.51	23.50	23.51	1,044	-0.02(-0.07%)
Nov 18, 2016	23.52	23.52	23.52	23.52	534	+0.02(+0.07%)
Nov 17, 2016	23.49	23.51	23.49	23.51	4,194	+0.12(+0.52%)
Nov 16, 2016	23.38	23.38	23.34	23.38	3,936	+0.01(+0.06%)
Nov 15, 2016	23.34	23.43	23.31	23.37	2,462	+0.13(+0.55%)
Nov 14, 2016	23.24	23.24	23.24	23.24	479	+0.15(+0.64%)
Nov 11, 2016	23.02	23.09	23.01	23.09	30,452	+0.07(+0.32%)
Nov 10, 2016	23.09	23.09	23.02	23.02	527	+0.01(+0.03%)
Nov 09, 2016	22.74	23.02	22.63	23.01	8,012	+0.18(+0.81%)
Nov 08, 2016	22.67	22.87	22.67	22.83	4,370	+0.16(+0.70%)
Nov 07, 2016	22.67	22.67	22.67	22.67	5,064	+0.33(+1.49%)
Nov 04, 2016	22.32	22.43	22.32	22.34	1,943	+0.08(+0.36%)
Nov 03, 2016	22.41	22.41	22.26	22.26	1,031	-0.16(-0.71%)
Nov 02, 2016	22.48	22.49	22.35	22.42	2,769	-0.03(-0.13%)
Nov 01, 2016	22.66	22.66	22.44	22.45	4,654	-0.28(-1.22%)
Oct 31, 2016	22.67	22.73	22.67	22.73	485	+0.04(+0.15%)
Oct 28, 2016	22.68	22.69	22.68	22.69	2,237	+0.19(+0.83%)
Oct 27, 2016	22.62	22.63	22.50	22.50	7,185	-0.22(-0.98%)
Oct 26, 2016	22.73	22.73	22.73	22.73	382	-0.01(-0.04%)
Oct 25, 2016	22.85	22.85	22.73	22.73	498,605	-0.15(-0.65%)
Oct 24, 2016	22.91	22.91	22.83	22.88	7,267	+0.11(+0.50%)
Oct 21, 2016	22.77	22.77	22.77	22.77	272	-0.01(-0.04%)
Oct 20, 2016	22.82	22.82	22.76	22.78	11,876	-0.11(-0.50%)
Oct 19, 2016	22.90	22.90	22.89	22.89	2,498	+0.01(+0.04%)
Oct 18, 2016	22.88	22.91	22.84	22.88	8,138	+0.06(+0.28%)
Oct 17, 2016	22.81	22.82	22.81	22.82	885	-0.05(-0.23%)
Oct 14, 2016	22.92	22.96	22.85	22.87	7,812	+0.04(+0.17%)
Oct 13, 2016	22.67	22.85	22.64	22.83	5,168	-0.02(-0.08%)
Oct 12, 2016	22.73	22.85	22.73	22.85	8,792	+0.11(+0.46%)
Oct 11, 2016	22.91	22.91	22.68	22.74	13,819	-0.26(-1.14%)
Oct 10, 2016	23.08	23.08	22.99	23.01	23,452	+0.08(+0.34%)
Oct 07, 2016	22.98	22.98	22.82	22.93	18,126	-0.11(-0.46%)
Oct 06, 2016	22.91	23.34	22.91	23.03	27,430	+0.05(+0.23%)
Oct 05, 2016	22.98	23.10	22.97	22.98	44,888	+0.05(+0.23%)
Oct 04, 2016	23.08	23.08	22.87	22.93	5,006	-0.16(-0.68%)

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.