Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.13	25.13	25.13	0	-0.24(-0.96%)
Dec 29, 2016	25.09	25.43	24.88	25.38	934,459	+0.17(+0.66%)
Dec 28, 2016	25.65	25.75	25.03	25.21	650,845	-0.37(-1.45%)
Dec 27, 2016	24.91	25.62	24.88	25.58	835,958	+0.74(+2.99%)
Dec 23, 2016		24.84	24.84	24.84	0	+0.33(+1.35%)
Dec 22, 2016	24.53	24.78	24.37	24.51	519,923	+0.05(+0.20%)
Dec 21, 2016	25.00	25.12	24.39	24.46	687,430	-0.20(-0.83%)
Dec 20, 2016	25.81	25.81	24.64	24.66	1,252,465	-0.74(-2.92%)
Dec 19, 2016	25.09	25.70	24.88	25.41	1,234,720	+0.12(+0.46%)
Dec 16, 2016	25.56	25.56	24.58	25.29	2,330,614	-0.08(-0.31%)
Dec 15, 2016	24.58	25.69	24.30	25.37	1,858,438	+0.57(+2.28%)
Dec 14, 2016	25.18	25.54	24.58	24.80	1,409,005	-1.00(-3.86%)
Dec 13, 2016	26.02	26.56	25.51	25.80	1,481,153	+0.28(+1.11%)
Dec 12, 2016	26.14	26.90	25.36	25.51	1,339,687	+0.18(+0.69%)
Dec 09, 2016	25.30	25.83	24.82	25.34	1,277,022	+0.34(+1.37%)
Dec 08, 2016	24.50	25.05	24.27	25.00	1,995,667	+0.80(+3.31%)
Dec 07, 2016	24.28	24.63	24.00	24.20	1,975,156	-0.14(-0.56%)
Dec 06, 2016	24.13	24.44	23.68	24.33	6,298,807	-0.48(-1.93%)
Dec 05, 2016	25.61	25.78	24.66	24.81	1,935,747	-0.22(-0.90%)
Dec 02, 2016	25.43	25.69	24.57	25.04	1,630,587	-0.64(-2.51%)
Dec 01, 2016	26.95	27.04	25.41	25.68	2,249,033	-0.31(-1.20%)
Nov 30, 2016	24.02	26.64	24.02	25.99	4,226,634	+3.86(+17.46%)
Nov 29, 2016	22.34	22.79	21.70	22.13	2,534,295	-1.00(-4.34%)
Nov 28, 2016	24.73	24.92	23.03	23.13	1,069,374	-1.66(-6.69%)
Nov 25, 2016	24.98	25.23	24.65	24.79	342,513	-0.37(-1.47%)
Nov 23, 2016		25.16	25.16	25.16	0	+0.11(+0.43%)
Nov 22, 2016	25.11	25.31	24.62	25.06	1,938,969	-0.06(-0.23%)
Nov 21, 2016	24.68	25.11	24.44	25.11	1,380,927	+1.20(+5.02%)
Nov 18, 2016	23.49	24.27	23.12	23.91	1,434,492	+0.50(+2.13%)
Nov 17, 2016	24.03	24.38	23.23	23.42	1,502,639	-0.25(-1.07%)
Nov 16, 2016	24.18	24.56	23.47	23.67	1,691,132	-0.44(-1.82%)
Nov 15, 2016	23.40	24.64	23.12	24.11	1,955,866	+1.30(+5.69%)
Nov 14, 2016	22.66	22.86	22.05	22.81	1,097,825	+0.08(+0.34%)
Nov 11, 2016	22.40	22.98	22.00	22.73	1,572,756	+0.04(+0.17%)
Nov 10, 2016	22.20	22.94	21.90	22.69	1,134,572	+0.35(+1.57%)
Nov 09, 2016	21.49	22.48	21.13	22.34	1,329,926	+1.02(+4.81%)
Nov 08, 2016	20.53	21.45	20.45	21.32	1,090,604	+0.56(+2.68%)
Nov 07, 2016	20.70	21.07	20.42	20.76	1,623,127	+0.60(+2.95%)
Nov 04, 2016	20.38	20.83	19.95	20.17	1,946,349	-0.32(-1.57%)
Nov 03, 2016	21.37	21.37	20.26	20.49	1,611,273	-0.30(-1.45%)
Nov 02, 2016	21.94	21.94	20.25	20.79	2,637,857	-1.30(-5.87%)
Nov 01, 2016	21.64	22.26	21.06	22.09	2,746,680	+0.81(+3.81%)
Oct 31, 2016	21.57	21.57	20.91	21.28	1,620,334	-0.47(-2.15%)
Oct 28, 2016	21.87	22.63	21.60	21.75	1,391,526	-0.26(-1.20%)
Oct 27, 2016	22.38	22.61	21.95	22.01	961,100	-0.14(-0.62%)
Oct 26, 2016	22.44	22.90	21.78	22.15	1,779,079	-0.60(-2.62%)
Oct 25, 2016	23.43	23.43	22.57	22.74	1,344,906	-0.78(-3.32%)
Oct 24, 2016	23.46	24.15	22.90	23.52	1,967,351	+0.17(+0.71%)
Oct 21, 2016	22.49	23.62	22.47	23.36	1,330,264	+0.55(+2.40%)
Oct 20, 2016	22.77	23.18	22.43	22.81	1,011,837	-0.27(-1.18%)
Oct 19, 2016	22.83	23.64	22.65	23.08	985,503	+0.57(+2.51%)
Oct 18, 2016	23.25	23.29	22.34	22.52	783,176	-0.19(-0.82%)
Oct 17, 2016	22.62	22.82	22.26	22.70	1,061,627	+0.04(+0.17%)
Oct 14, 2016	23.08	23.40	22.50	22.66	1,054,530	-0.43(-1.86%)
Oct 13, 2016	23.02	23.35	22.73	23.09	1,321,186	-0.20(-0.88%)
Oct 12, 2016	23.39	23.77	22.85	23.30	2,046,084	-0.31(-1.32%)
Oct 11, 2016	23.58	23.85	23.23	23.61	1,386,937	-0.07(-0.29%)
Oct 10, 2016	23.38	23.84	23.21	23.68	1,415,765	+0.58(+2.49%)
Oct 07, 2016	23.33	23.59	22.92	23.10	1,514,716	-0.25(-1.09%)
Oct 06, 2016	23.37	23.69	22.77	23.36	1,580,042	+0.12(+0.50%)
Oct 05, 2016	22.95	23.48	22.53	23.24	1,573,104	+0.81(+3.61%)
Oct 04, 2016	23.02	23.34	22.40	22.43	1,936,385	-0.59(-2.54%)

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.