Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.80	24.80	24.80	0	-0.01(-0.05%)
Dec 29, 2016	24.87	24.90	24.77	24.81	7,559,106	+0.10(+0.40%)
Dec 28, 2016	24.76	24.86	24.67	24.71	9,244,607	+0.09(+0.38%)
Dec 27, 2016	24.61	24.70	24.61	24.62	5,615,195	+0.06(+0.24%)
Dec 23, 2016		24.56	24.56	24.56	0	+0.07(+0.30%)
Dec 22, 2016	24.53	24.66	24.47	24.49	11,438,986	+0.09(+0.35%)
Dec 21, 2016	24.45	24.49	24.33	24.40	6,692,472	+0.17(+0.71%)
Dec 20, 2016	24.32	24.41	24.20	24.23	6,563,821	-0.03(-0.11%)
Dec 19, 2016	24.30	24.40	24.25	24.26	6,906,433	-0.02(-0.08%)
Dec 16, 2016	24.02	24.37	23.98	24.28	8,315,787	+0.49(+2.06%)
Dec 15, 2016	23.51	23.84	23.43	23.78	7,671,210	-0.11(-0.47%)
Dec 14, 2016	24.37	24.47	23.89	23.90	8,586,360	-0.51(-2.09%)
Dec 13, 2016	24.48	24.51	24.15	24.41	11,310,588	+0.19(+0.77%)
Dec 12, 2016	24.29	24.42	24.17	24.22	12,683,907	+0.33(+1.39%)
Dec 09, 2016	23.98	24.02	23.88	23.89	6,983,400	-0.12(-0.50%)
Dec 08, 2016	23.92	24.04	23.79	24.01	7,696,046	+0.20(+0.84%)
Dec 07, 2016	23.82	23.87	23.66	23.81	9,053,477	+0.21(+0.90%)
Dec 06, 2016	23.67	23.68	23.45	23.60	8,119,740	+0.06(+0.25%)
Dec 05, 2016	23.59	23.74	23.54	23.54	7,098,105	+0.00(+0.00%)
Dec 02, 2016	23.52	23.75	23.41	23.54	7,846,826	+0.06(+0.25%)
Dec 01, 2016	23.68	23.85	23.47	23.48	11,759,740	+0.25(+1.09%)
Nov 30, 2016	22.92	23.40	22.92	23.23	17,757,076	+0.99(+4.44%)
Nov 29, 2016	22.14	22.31	22.05	22.24	8,887,812	-0.13(-0.59%)
Nov 28, 2016	22.62	22.64	22.37	22.37	8,184,268	-0.36(-1.60%)
Nov 25, 2016	22.82	22.86	22.68	22.74	2,863,687	-0.09(-0.38%)
Nov 23, 2016		22.82	22.82	22.82	0	-0.09(-0.41%)
Nov 22, 2016	22.88	22.99	22.73	22.92	10,152,297	+0.09(+0.41%)
Nov 21, 2016	22.76	22.86	22.72	22.82	8,861,914	+0.50(+2.26%)
Nov 18, 2016	22.13	22.42	22.07	22.32	10,072,853	+0.09(+0.42%)
Nov 17, 2016	22.28	22.47	22.19	22.23	8,101,408	+0.13(+0.60%)
Nov 16, 2016	22.07	22.24	21.99	22.09	7,514,904	-0.21(-0.92%)
Nov 15, 2016	22.04	22.34	22.04	22.30	8,553,414	+0.42(+1.91%)
Nov 14, 2016	21.73	21.89	21.58	21.88	8,212,836	-0.13(-0.60%)
Nov 11, 2016	22.23	22.28	21.85	22.01	9,945,212	-0.50(-2.24%)
Nov 10, 2016	22.74	22.76	22.45	22.52	7,853,547	+0.07(+0.30%)
Nov 09, 2016	22.02	22.58	22.02	22.45	8,421,950	+0.24(+1.08%)
Nov 08, 2016	22.15	22.34	22.11	22.21	7,330,459	+0.04(+0.18%)
Nov 07, 2016	22.05	22.19	21.96	22.17	8,995,938	+0.31(+1.43%)
Nov 04, 2016	21.89	22.05	21.82	21.86	9,252,105	-0.20(-0.89%)
Nov 03, 2016	22.17	22.24	21.96	22.05	7,481,701	-0.11(-0.50%)
Nov 02, 2016	22.37	22.49	22.00	22.17	11,933,697	-0.07(-0.29%)
Nov 01, 2016	22.82	22.83	22.05	22.23	18,315,244	-0.94(-4.05%)
Oct 31, 2016	23.08	23.25	23.01	23.17	8,308,462	-0.08(-0.36%)
Oct 28, 2016	23.22	23.46	23.16	23.25	7,759,225	-0.21(-0.89%)
Oct 27, 2016	23.42	23.63	23.36	23.46	6,404,858	+0.10(+0.42%)
Oct 26, 2016	23.18	23.42	23.12	23.36	6,561,736	-0.12(-0.53%)
Oct 25, 2016	23.49	23.62	23.41	23.49	6,867,431	+0.11(+0.47%)
Oct 24, 2016	23.58	23.63	23.19	23.38	6,908,658	-0.25(-1.05%)
Oct 21, 2016	23.50	23.64	23.40	23.63	6,467,182	+0.13(+0.56%)
Oct 20, 2016	23.42	23.60	23.33	23.50	6,142,139	+0.00(+0.00%)
Oct 19, 2016	23.54	23.72	23.48	23.50	5,962,289	+0.05(+0.19%)
Oct 18, 2016	23.57	23.57	23.38	23.45	5,586,934	+0.31(+1.35%)
Oct 17, 2016	23.18	23.25	23.06	23.14	5,351,966	-0.22(-0.95%)
Oct 14, 2016	23.47	23.55	23.32	23.36	4,995,183	+0.10(+0.45%)
Oct 13, 2016	23.33	23.39	23.00	23.25	6,804,352	-0.07(-0.31%)
Oct 12, 2016	23.46	23.46	23.20	23.33	7,586,554	+0.01(+0.03%)
Oct 11, 2016	23.75	23.78	23.21	23.32	11,124,914	-0.58(-2.43%)
Oct 10, 2016	23.74	24.00	23.74	23.90	6,646,701	+0.33(+1.38%)
Oct 07, 2016	23.50	23.72	23.41	23.57	7,178,906	+0.14(+0.61%)
Oct 06, 2016	23.56	23.60	23.35	23.43	6,779,087	-0.05(-0.22%)
Oct 05, 2016	23.48	23.61	23.30	23.48	8,277,012	+0.23(+0.98%)
Oct 04, 2016	23.48	23.57	23.18	23.25	12,501,222	+0.14(+0.59%)

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.