Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.07	24.07	24.07	0	-0.18(-0.76%)
Dec 29, 2016	24.32	24.34	24.02	24.25	1,264,740	-0.04(-0.16%)
Dec 28, 2016	24.72	24.84	24.25	24.30	1,265,460	-0.47(-1.90%)
Dec 27, 2016	24.62	25.01	24.50	24.77	1,204,902	+0.14(+0.59%)
Dec 23, 2016		24.62	24.62	24.62	0	+0.12(+0.49%)
Dec 22, 2016	24.90	25.00	24.27	24.50	1,579,740	-0.11(-0.43%)
Dec 21, 2016	24.36	24.83	24.26	24.61	1,940,736	+0.32(+1.30%)
Dec 20, 2016	24.32	24.48	24.14	24.29	1,231,396	-0.01(-0.02%)
Dec 19, 2016	24.18	24.48	24.16	24.30	1,514,784	+0.15(+0.62%)
Dec 16, 2016	24.31	24.55	24.09	24.14	2,444,018	-0.29(-1.19%)
Dec 15, 2016	24.50	24.80	24.35	24.43	3,262,648	-0.12(-0.51%)
Dec 14, 2016	24.41	24.83	24.25	24.56	2,156,570	+0.11(+0.45%)
Dec 13, 2016	24.42	24.82	24.15	24.45	1,764,222	+0.16(+0.66%)
Dec 12, 2016	25.20	25.39	24.23	24.29	1,849,142	-0.89(-3.55%)
Dec 09, 2016	25.36	25.51	25.06	25.18	1,827,840	-0.24(-0.94%)
Dec 08, 2016	24.73	25.54	24.62	25.43	2,621,788	+0.70(+2.83%)
Dec 07, 2016	24.20	24.91	23.85	24.73	3,582,260	+0.51(+2.11%)
Dec 06, 2016	24.31	24.45	23.83	24.21	2,710,378	-0.12(-0.51%)
Dec 05, 2016	24.07	24.41	23.95	24.34	2,516,336	+0.34(+1.44%)
Dec 02, 2016	24.16	24.34	23.81	24.00	2,353,152	-0.12(-0.50%)
Dec 01, 2016	24.55	24.80	23.98	24.11	3,727,460	-0.40(-1.63%)
Nov 30, 2016	24.82	24.94	24.34	24.52	2,066,560	-0.11(-0.45%)
Nov 29, 2016	24.73	24.97	24.41	24.62	2,074,370	-0.11(-0.42%)
Nov 28, 2016	25.62	25.62	24.70	24.73	3,269,040	-0.86(-3.38%)
Nov 25, 2016	25.55	25.62	25.27	25.59	586,234	+0.16(+0.63%)
Nov 23, 2016		25.43	25.43	25.43	0	-0.35(-1.34%)
Nov 22, 2016	26.16	26.34	25.52	25.78	1,742,192	-0.29(-1.09%)
Nov 21, 2016	25.64	26.39	25.49	26.07	3,347,356	+0.64(+2.50%)
Nov 18, 2016	26.19	26.23	25.37	25.43	2,605,716	-0.71(-2.73%)
Nov 17, 2016	26.19	26.63	25.98	26.14	1,561,408	+0.07(+0.27%)
Nov 16, 2016	26.01	26.35	25.88	26.07	2,152,884	+0.03(+0.12%)
Nov 15, 2016	26.59	26.59	25.98	26.05	2,115,092	-0.34(-1.31%)
Nov 14, 2016	26.84	26.86	26.28	26.39	2,052,010	-0.32(-1.20%)
Nov 11, 2016	26.67	26.91	26.34	26.71	3,095,380	+0.04(+0.15%)
Nov 10, 2016	27.66	27.86	26.60	26.67	3,942,492	-0.94(-3.40%)
Nov 09, 2016	27.50	28.23	27.50	27.61	3,300,596	+0.02(+0.09%)
Nov 08, 2016	27.48	27.88	27.21	27.59	3,485,936	+0.09(+0.31%)
Nov 07, 2016	27.75	27.82	27.17	27.50	3,531,770	+0.02(+0.07%)
Nov 04, 2016	28.38	28.50	27.25	27.48	5,220,332	-0.56(-2.00%)
Nov 03, 2016	27.73	28.09	26.77	28.04	8,778,678	+0.31(+1.12%)
Nov 02, 2016	28.62	28.62	25.94	27.73	20,414,744	-1.83(-6.19%)
Nov 01, 2016	30.27	30.36	29.11	29.56	3,802,736	-0.78(-2.57%)
Oct 31, 2016	30.14	30.39	30.05	30.34	1,680,062	+0.23(+0.76%)
Oct 28, 2016	30.00	30.29	29.84	30.11	808,106	+0.14(+0.47%)
Oct 27, 2016	30.21	30.21	29.89	29.97	3,102,476	+0.02(+0.07%)
Oct 26, 2016	30.00	30.18	29.85	29.95	1,878,914	-0.03(-0.10%)
Oct 25, 2016	30.39	30.81	29.88	29.98	2,775,314	-0.57(-1.87%)
Oct 24, 2016	31.38	31.84	30.23	30.55	5,125,250	-0.75(-2.38%)
Oct 21, 2016	31.05	31.48	30.90	31.30	1,326,852	-0.00(-0.02%)
Oct 20, 2016	31.00	31.54	30.83	31.30	1,010,530	+0.25(+0.81%)
Oct 19, 2016	31.16	31.25	30.98	31.05	1,341,838	+0.04(+0.11%)
Oct 18, 2016	30.84	31.30	30.84	31.02	1,581,058	+0.40(+1.31%)
Oct 17, 2016	30.84	30.97	30.37	30.61	1,962,194	-0.19(-0.62%)
Oct 14, 2016	31.23	31.64	30.68	30.80	1,534,690	-0.41(-1.31%)
Oct 13, 2016	30.98	31.34	30.82	31.21	1,032,152	+0.09(+0.29%)
Oct 12, 2016	31.11	31.23	30.86	31.12	1,114,744	+0.07(+0.21%)
Oct 11, 2016	31.61	31.67	30.91	31.06	1,407,996	-0.56(-1.77%)
Oct 10, 2016	31.83	32.19	31.57	31.62	1,050,682	-0.12(-0.39%)
Oct 07, 2016	31.68	31.84	31.25	31.75	1,360,178	+0.04(+0.11%)
Oct 06, 2016	31.23	31.90	31.23	31.71	1,685,804	+0.26(+0.81%)
Oct 05, 2016	31.72	31.88	31.23	31.45	4,405,106	-0.28(-0.88%)
Oct 04, 2016	31.89	31.92	31.52	31.73	1,737,302	-0.20(-0.61%)

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.