Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.92	25.92	25.92	0	-0.24(-0.93%)
Dec 29, 2016	26.55	26.85	26.02	26.16	450,868	-0.39(-1.47%)
Dec 28, 2016	27.48	27.78	26.55	26.55	498,193	-0.88(-3.21%)
Dec 27, 2016	26.75	27.58	26.75	27.43	381,336	+0.64(+2.37%)
Dec 23, 2016		26.80	26.80	26.80	0	+0.15(+0.55%)
Dec 22, 2016	26.31	26.85	25.97	26.65	404,185	+0.20(+0.74%)
Dec 21, 2016	26.70	27.04	26.16	26.46	348,712	-0.39(-1.46%)
Dec 20, 2016	26.85	27.14	26.11	26.85	567,210	+0.10(+0.37%)
Dec 19, 2016	25.97	26.75	25.82	26.75	828,694	+0.73(+2.82%)
Dec 16, 2016	26.60	26.80	25.82	26.02	1,241,981	-0.44(-1.66%)
Dec 15, 2016	26.51	27.19	26.41	26.46	589,948	+0.00(+0.00%)
Dec 14, 2016	27.24	27.43	26.36	26.46	492,468	-0.83(-3.05%)
Dec 13, 2016	27.68	28.12	26.85	27.29	497,265	-0.39(-1.41%)
Dec 12, 2016	28.51	28.90	27.63	27.68	613,834	-1.03(-3.58%)
Dec 09, 2016	29.20	29.54	28.61	28.71	613,340	-0.59(-2.00%)
Dec 08, 2016	29.64	29.64	28.51	29.29	802,884	+0.15(+0.50%)
Dec 07, 2016	28.17	29.29	27.92	29.15	766,415	+0.98(+3.47%)
Dec 06, 2016	27.34	28.36	27.19	28.17	900,994	+0.68(+2.49%)
Dec 05, 2016	26.95	27.68	26.80	27.48	724,864	+1.03(+3.88%)
Dec 02, 2016	26.99	27.19	26.41	26.46	453,480	-0.64(-2.35%)
Dec 01, 2016	27.09	27.83	26.60	27.09	652,261	-0.10(-0.36%)
Nov 30, 2016	26.90	27.39	26.80	27.19	686,705	+0.59(+2.21%)
Nov 29, 2016	27.09	27.24	26.55	26.60	403,931	-0.50(-1.84%)
Nov 28, 2016	27.98	28.23	27.05	27.10	565,298	-1.12(-3.98%)
Nov 25, 2016	28.13	28.42	27.74	28.23	355,757	-0.05(-0.17%)
Nov 23, 2016		28.27	28.27	28.27	0	+0.49(+1.76%)
Nov 22, 2016	27.00	28.03	26.76	27.79	1,008,548	+1.12(+4.21%)
Nov 21, 2016	26.86	27.15	26.17	26.66	924,592	+0.15(+0.55%)
Nov 18, 2016	27.40	27.69	26.52	26.52	697,656	-0.78(-2.86%)
Nov 17, 2016	27.88	27.88	26.86	27.30	739,605	-0.20(-0.71%)
Nov 16, 2016	27.59	28.13	27.35	27.49	637,734	-0.39(-1.40%)
Nov 15, 2016	28.81	28.81	27.15	27.88	934,552	-1.71(-5.78%)
Nov 14, 2016	28.52	30.28	28.32	29.59	1,782,134	+1.32(+4.66%)
Nov 11, 2016	26.91	28.30	26.91	28.27	658,588	+1.12(+4.14%)
Nov 10, 2016	28.03	28.57	27.05	27.15	821,209	-0.05(-0.18%)
Nov 09, 2016	25.30	27.59	25.30	27.20	1,121,237	+2.34(+9.43%)
Nov 08, 2016	24.56	25.05	23.88	24.86	911,269	+0.29(+1.19%)
Nov 07, 2016	24.61	25.54	24.22	24.56	923,700	+0.10(+0.40%)
Nov 04, 2016	22.32	25.08	22.27	24.47	1,565,118	+1.86(+8.21%)
Nov 03, 2016	23.93	24.86	21.88	22.61	1,231,647	-0.73(-3.14%)
Nov 02, 2016	23.93	23.93	22.76	23.34	773,746	-0.54(-2.25%)
Nov 01, 2016	23.39	24.12	23.39	23.88	810,439	+0.73(+3.16%)
Oct 31, 2016	23.10	23.46	22.90	23.15	702,505	+0.20(+0.85%)
Oct 28, 2016	22.80	23.20	22.66	22.95	692,585	-0.39(-1.67%)
Oct 27, 2016	23.88	23.88	23.17	23.34	593,919	-0.29(-1.24%)
Oct 26, 2016	23.20	24.22	23.10	23.64	786,647	+0.39(+1.68%)
Oct 25, 2016	23.73	24.03	23.00	23.24	593,355	-0.49(-2.06%)
Oct 24, 2016	23.93	24.17	22.95	23.73	1,005,266	+0.59(+2.53%)
Oct 21, 2016	22.85	23.34	22.56	23.15	574,981	+0.05(+0.21%)
Oct 20, 2016	22.90	23.29	22.59	23.10	481,982	+0.24(+1.07%)
Oct 19, 2016	23.73	24.07	22.85	22.85	665,896	-0.83(-3.50%)
Oct 18, 2016	23.73	23.98	22.76	23.68	1,414,689	+0.29(+1.25%)
Oct 17, 2016	23.49	23.73	22.80	23.39	660,834	-0.15(-0.62%)
Oct 14, 2016	23.83	23.97	23.33	23.54	455,274	-0.08(-0.33%)
Oct 13, 2016	23.64	23.70	23.37	23.62	551,262	-0.39(-1.63%)
Oct 12, 2016	24.23	24.51	23.62	24.01	592,697	-0.15(-0.61%)
Oct 11, 2016	25.09	25.24	23.97	24.15	618,090	-1.12(-4.44%)
Oct 10, 2016	25.21	25.91	25.21	25.28	625,579	+0.28(+1.13%)
Oct 07, 2016	25.90	26.03	24.61	24.99	1,099,115	-1.38(-5.22%)
Oct 06, 2016	27.29	27.29	26.18	26.37	734,230	-1.45(-5.20%)
Oct 05, 2016	26.98	28.17	26.90	27.82	514,877	+0.63(+2.34%)
Oct 04, 2016	27.25	27.61	26.68	27.18	602,175	+0.18(+0.65%)

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.