Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.96	24.96	24.96	0	-0.24(-0.96%)
Dec 29, 2016	24.93	25.26	24.71	25.21	940,803	+0.16(+0.66%)
Dec 28, 2016	25.48	25.57	24.86	25.04	655,263	-0.37(-1.45%)
Dec 27, 2016	24.74	25.45	24.71	25.41	841,633	+0.74(+2.99%)
Dec 23, 2016		24.67	24.67	24.67	0	+0.33(+1.35%)
Dec 22, 2016	24.36	24.61	24.21	24.34	523,452	+0.05(+0.20%)
Dec 21, 2016	24.83	24.95	24.23	24.30	692,097	-0.20(-0.83%)
Dec 20, 2016	25.63	25.63	24.47	24.50	1,260,967	-0.74(-2.92%)
Dec 19, 2016	24.93	25.53	24.71	25.24	1,243,102	+0.12(+0.46%)
Dec 16, 2016	25.39	25.39	24.41	25.12	2,346,436	-0.08(-0.31%)
Dec 15, 2016	24.41	25.52	24.14	25.20	1,871,055	+0.56(+2.28%)
Dec 14, 2016	25.01	25.36	24.41	24.63	1,418,570	-0.99(-3.86%)
Dec 13, 2016	25.85	26.38	25.34	25.62	1,491,208	+0.28(+1.11%)
Dec 12, 2016	25.96	26.72	25.19	25.34	1,348,782	+0.17(+0.69%)
Dec 09, 2016	25.13	25.65	24.66	25.17	1,285,691	+0.34(+1.37%)
Dec 08, 2016	24.33	24.88	24.11	24.83	2,009,215	+0.79(+3.31%)
Dec 07, 2016	24.12	24.46	23.84	24.03	1,988,565	-0.14(-0.56%)
Dec 06, 2016	23.97	24.28	23.52	24.17	6,341,569	-0.47(-1.93%)
Dec 05, 2016	25.44	25.60	24.50	24.64	1,948,888	-0.22(-0.90%)
Dec 02, 2016	25.25	25.52	24.40	24.87	1,641,657	-0.64(-2.51%)
Dec 01, 2016	26.77	26.85	25.24	25.51	2,264,302	-0.31(-1.20%)
Nov 30, 2016	23.86	26.46	23.86	25.82	4,255,328	+3.84(+17.46%)
Nov 29, 2016	22.19	22.64	21.55	21.98	2,551,500	-1.00(-4.34%)
Nov 28, 2016	24.57	24.75	22.87	22.98	1,076,634	-1.65(-6.69%)
Nov 25, 2016	24.81	25.06	24.48	24.62	344,838	-0.37(-1.47%)
Nov 23, 2016		24.99	24.99	24.99	0	+0.11(+0.43%)
Nov 22, 2016	24.94	25.14	24.45	24.89	1,952,133	-0.06(-0.23%)
Nov 21, 2016	24.52	24.94	24.28	24.94	1,390,302	+1.19(+5.02%)
Nov 18, 2016	23.34	24.11	22.97	23.75	1,444,230	+0.49(+2.12%)
Nov 17, 2016	23.87	24.22	23.07	23.26	1,512,840	-0.25(-1.07%)
Nov 16, 2016	24.01	24.39	23.32	23.51	1,702,613	-0.44(-1.82%)
Nov 15, 2016	23.24	24.47	22.97	23.95	1,969,144	+1.29(+5.69%)
Nov 14, 2016	22.51	22.71	21.90	22.66	1,105,278	+0.08(+0.34%)
Nov 11, 2016	22.25	22.82	21.85	22.58	1,583,433	+0.04(+0.17%)
Nov 10, 2016	22.05	22.78	21.76	22.54	1,142,274	+0.35(+1.57%)
Nov 09, 2016	21.35	22.33	20.99	22.19	1,338,955	+1.02(+4.81%)
Nov 08, 2016	20.39	21.31	20.31	21.17	1,098,008	+0.55(+2.68%)
Nov 07, 2016	20.56	20.93	20.28	20.62	1,634,146	+0.59(+2.95%)
Nov 04, 2016	20.24	20.69	19.82	20.03	1,959,562	-0.32(-1.57%)
Nov 03, 2016	21.22	21.22	20.13	20.35	1,622,212	-0.30(-1.45%)
Nov 02, 2016	21.79	21.79	20.12	20.65	2,655,765	-1.29(-5.87%)
Nov 01, 2016	21.49	22.11	20.92	21.94	2,765,326	+0.80(+3.81%)
Oct 31, 2016	21.43	21.43	20.77	21.14	1,631,334	-0.47(-2.15%)
Oct 28, 2016	21.73	22.47	21.46	21.60	1,400,972	-0.26(-1.20%)
Oct 27, 2016	22.23	22.45	21.80	21.86	967,625	-0.14(-0.62%)
Oct 26, 2016	22.29	22.74	21.64	22.00	1,791,156	-0.59(-2.62%)
Oct 25, 2016	23.27	23.27	22.42	22.59	1,354,037	-0.78(-3.32%)
Oct 24, 2016	23.30	23.99	22.74	23.36	1,980,707	+0.16(+0.71%)
Oct 21, 2016	22.34	23.46	22.32	23.20	1,339,295	+0.54(+2.40%)
Oct 20, 2016	22.62	23.03	22.27	22.66	1,018,706	-0.27(-1.18%)
Oct 19, 2016	22.68	23.48	22.49	22.93	992,193	+0.56(+2.51%)
Oct 18, 2016	23.09	23.13	22.19	22.37	788,493	-0.18(-0.82%)
Oct 17, 2016	22.46	22.67	22.11	22.55	1,068,834	+0.04(+0.17%)
Oct 14, 2016	22.93	23.24	22.35	22.51	1,061,689	-0.43(-1.86%)
Oct 13, 2016	22.86	23.19	22.58	22.94	1,330,156	-0.20(-0.88%)
Oct 12, 2016	23.23	23.61	22.70	23.14	2,059,975	-0.31(-1.32%)
Oct 11, 2016	23.42	23.68	23.07	23.45	1,396,353	-0.07(-0.29%)
Oct 10, 2016	23.22	23.68	23.05	23.52	1,425,377	+0.57(+2.49%)
Oct 07, 2016	23.17	23.43	22.77	22.95	1,525,000	-0.25(-1.09%)
Oct 06, 2016	23.21	23.53	22.62	23.20	1,590,768	+0.12(+0.50%)
Oct 05, 2016	22.79	23.33	22.38	23.08	1,583,783	+0.80(+3.61%)
Oct 04, 2016	22.86	23.18	22.25	22.28	1,949,531	-0.58(-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.