Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.37	22.37	22.37	0	-0.15(-0.67%)
Dec 29, 2016	22.53	22.63	22.41	22.52	668,839	+0.08(+0.35%)
Dec 28, 2016	22.51	22.60	22.39	22.44	561,181	-0.15(-0.66%)
Dec 27, 2016	22.64	22.73	22.47	22.59	329,472	+0.06(+0.27%)
Dec 23, 2016		22.53	22.53	22.53	0	-0.33(-1.43%)
Dec 22, 2016	23.36	23.36	22.79	22.86	1,033,567	-0.47(-2.00%)
Dec 21, 2016	23.25	23.37	23.07	23.32	510,835	+0.15(+0.65%)
Dec 20, 2016	23.24	23.45	23.14	23.17	718,013	-0.02(-0.08%)
Dec 19, 2016	24.63	24.63	23.19	23.19	2,351,884	-1.35(-5.50%)
Dec 16, 2016	24.37	24.66	24.30	24.54	953,315	+0.24(+0.98%)
Dec 15, 2016	24.28	24.33	24.12	24.30	604,742	-0.05(-0.22%)
Dec 14, 2016	24.59	24.75	24.28	24.36	912,760	-0.28(-1.15%)
Dec 13, 2016	24.71	24.82	24.63	24.64	629,174	-0.02(-0.07%)
Dec 12, 2016	24.69	24.76	24.40	24.66	922,681	+0.04(+0.14%)
Dec 09, 2016	24.40	24.65	24.40	24.62	495,477	+0.21(+0.87%)
Dec 08, 2016	24.46	24.53	24.30	24.41	764,257	+0.02(+0.07%)
Dec 07, 2016	23.97	24.49	23.97	24.39	679,156	+0.33(+1.36%)
Dec 06, 2016	23.77	24.08	23.69	24.06	785,496	+0.27(+1.15%)
Dec 05, 2016	24.40	24.43	23.79	23.79	825,193	-0.43(-1.78%)
Dec 02, 2016	23.98	24.57	23.98	24.22	1,219,337	+0.19(+0.77%)
Dec 01, 2016	23.95	24.24	23.92	24.04	1,164,833	+0.06(+0.26%)
Nov 30, 2016	24.43	24.66	23.97	23.98	1,061,525	-0.48(-1.98%)
Nov 29, 2016	24.34	24.55	24.28	24.46	750,650	+0.01(+0.04%)
Nov 28, 2016	24.20	24.53	24.16	24.45	1,039,793	+0.31(+1.28%)
Nov 25, 2016	24.10	24.28	23.90	24.14	253,284	+0.03(+0.11%)
Nov 23, 2016		24.12	24.12	24.12	0	+0.19(+0.77%)
Nov 22, 2016	23.56	23.93	23.56	23.93	428,582	+0.37(+1.57%)
Nov 21, 2016	23.39	23.56	23.30	23.56	389,856	+0.36(+1.56%)
Nov 18, 2016	23.31	23.41	23.14	23.20	668,897	-0.14(-0.60%)
Nov 17, 2016	23.38	23.51	23.25	23.34	456,010	+0.06(+0.27%)
Nov 16, 2016	23.39	23.61	23.22	23.28	483,527	-0.23(-0.98%)
Nov 15, 2016	23.34	23.54	22.89	23.51	753,510	+0.25(+1.10%)
Nov 14, 2016	22.34	23.30	22.28	23.26	1,400,526	+1.12(+5.04%)
Nov 11, 2016	22.06	22.28	21.92	22.14	749,057	-0.05(-0.24%)
Nov 10, 2016	22.31	22.68	22.14	22.19	787,957	-0.12(-0.55%)
Nov 09, 2016	22.31	22.41	22.14	22.31	1,429,376	-0.41(-1.82%)
Nov 08, 2016	22.31	22.93	22.24	22.73	814,544	+0.40(+1.77%)
Nov 07, 2016	21.87	22.33	21.80	22.33	816,401	+0.69(+3.17%)
Nov 04, 2016	21.89	22.07	21.64	21.65	901,167	-0.33(-1.48%)
Nov 03, 2016	21.85	23.31	21.80	21.97	2,109,767	-0.13(-0.60%)
Nov 02, 2016	22.28	22.35	21.95	22.10	983,472	-0.22(-0.98%)
Nov 01, 2016	22.68	22.68	22.19	22.32	910,584	-0.25(-1.09%)
Oct 31, 2016	22.58	22.73	22.47	22.57	658,540	-0.04(-0.19%)
Oct 28, 2016	22.68	23.00	22.50	22.61	762,632	+0.06(+0.27%)
Oct 27, 2016	22.70	22.76	22.52	22.55	568,650	-0.04(-0.16%)
Oct 26, 2016	22.60	22.97	22.58	22.59	776,530	-0.05(-0.23%)
Oct 25, 2016	22.88	23.27	22.60	22.64	528,411	-0.57(-2.46%)
Oct 24, 2016	23.20	23.36	23.11	23.21	491,600	+0.03(+0.11%)
Oct 21, 2016	22.86	23.32	22.79	23.19	612,929	+0.15(+0.65%)
Oct 20, 2016	23.66	23.66	22.97	23.04	745,262	-0.76(-3.21%)
Oct 19, 2016	23.90	24.09	23.77	23.80	637,769	-0.08(-0.33%)
Oct 18, 2016	23.91	24.06	23.75	23.88	470,713	+0.20(+0.85%)
Oct 17, 2016	23.85	23.96	23.66	23.68	327,227	-0.16(-0.66%)
Oct 14, 2016	24.15	24.25	23.77	23.84	279,519	-0.15(-0.62%)
Oct 13, 2016	24.00	24.23	23.76	23.99	643,172	-0.24(-0.98%)
Oct 12, 2016	24.02	24.28	23.90	24.22	652,034	+0.15(+0.62%)
Oct 11, 2016	24.21	24.27	23.88	24.07	537,726	-0.08(-0.33%)
Oct 10, 2016	24.31	24.38	24.15	24.15	198,933	-0.01(-0.04%)
Oct 07, 2016	24.39	24.39	23.95	24.16	340,181	-0.20(-0.83%)
Oct 06, 2016	24.13	24.37	24.03	24.36	418,625	+0.14(+0.58%)
Oct 05, 2016	24.04	24.35	24.03	24.22	467,232	+0.27(+1.14%)
Oct 04, 2016	24.44	24.48	23.85	23.95	539,598	-0.47(-1.94%)

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.