Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.05	27.05	27.05	0	+0.05(+0.18%)
Dec 29, 2016	27.02	27.12	26.93	27.01	4,740,069	+0.20(+0.73%)
Dec 28, 2016	26.95	27.01	26.79	26.81	4,140,706	-0.08(-0.31%)
Dec 27, 2016	26.94	27.03	26.87	26.89	3,344,118	-0.05(-0.18%)
Dec 23, 2016		26.94	26.94	26.94	0	+0.05(+0.18%)
Dec 22, 2016	26.91	27.01	26.76	26.89	4,876,465	+0.11(+0.39%)
Dec 21, 2016	26.87	26.96	26.78	26.79	4,390,677	-0.12(-0.44%)
Dec 20, 2016	26.97	27.00	26.82	26.91	4,968,612	-0.01(-0.03%)
Dec 19, 2016	26.94	27.10	26.88	26.91	4,743,606	-0.16(-0.60%)
Dec 16, 2016	27.00	27.13	26.89	27.08	7,152,814	+0.29(+1.10%)
Dec 15, 2016	26.93	26.93	26.71	26.78	5,768,896	+0.11(+0.42%)
Dec 14, 2016	26.91	27.03	26.66	26.67	5,459,300	-0.34(-1.27%)
Dec 13, 2016	26.89	27.18	26.86	27.01	6,501,022	+0.44(+1.67%)
Dec 12, 2016	26.52	26.67	26.49	26.57	5,487,420	+0.02(+0.08%)
Dec 09, 2016	26.47	26.60	26.41	26.55	9,274,352	+0.28(+1.07%)
Dec 08, 2016	26.28	26.35	26.13	26.27	7,700,689	-0.11(-0.43%)
Dec 07, 2016	26.32	26.44	26.13	26.38	7,082,714	-0.10(-0.37%)
Dec 06, 2016	26.34	26.56	26.33	26.48	5,180,664	+0.01(+0.05%)
Dec 05, 2016	26.57	26.59	26.39	26.46	5,449,636	-0.02(-0.08%)
Dec 02, 2016	26.37	26.59	26.32	26.49	5,566,732	+0.19(+0.72%)
Dec 01, 2016	26.40	26.47	26.25	26.30	6,836,277	-0.25(-0.95%)
Nov 30, 2016	26.80	26.84	26.53	26.55	8,050,786	-0.34(-1.25%)
Nov 29, 2016	26.91	26.96	26.82	26.89	6,236,869	-0.01(-0.05%)
Nov 28, 2016	27.04	27.10	26.89	26.90	4,728,495	-0.40(-1.47%)
Nov 25, 2016	27.39	27.39	27.22	27.30	4,309,826	+0.53(+1.99%)
Nov 23, 2016		26.77	26.77	26.77	0	+0.04(+0.16%)
Nov 22, 2016	27.06	27.11	26.59	26.72	5,228,485	-0.27(-1.01%)
Nov 21, 2016	26.95	27.02	26.86	27.00	4,356,477	+0.22(+0.84%)
Nov 18, 2016	26.90	26.93	26.73	26.77	4,881,880	-0.24(-0.88%)
Nov 17, 2016	26.89	27.06	26.84	27.01	8,903,042	+0.19(+0.71%)
Nov 16, 2016	27.09	27.31	26.77	26.82	12,471,901	-0.53(-1.93%)
Nov 15, 2016	27.21	27.39	27.12	27.35	5,642,666	-0.04(-0.13%)
Nov 14, 2016	27.42	27.45	27.26	27.38	4,420,088	-0.15(-0.54%)
Nov 11, 2016	27.66	27.83	27.45	27.53	8,087,219	-0.50(-1.78%)
Nov 10, 2016	27.87	28.21	27.69	28.03	8,223,073	-0.35(-1.24%)
Nov 09, 2016	28.23	28.52	27.82	28.38	10,475,482	+0.89(+3.22%)
Nov 08, 2016	27.39	27.68	27.35	27.50	4,813,544	+0.21(+0.77%)
Nov 07, 2016	27.32	27.40	27.23	27.29	4,736,253	+0.15(+0.54%)
Nov 04, 2016	27.24	27.31	27.10	27.14	5,732,343	-0.08(-0.28%)
Nov 03, 2016	27.84	27.87	27.20	27.22	6,014,818	-0.53(-1.90%)
Nov 02, 2016	28.01	28.04	27.70	27.74	7,000,910	+0.07(+0.26%)
Nov 01, 2016	27.68	27.85	27.52	27.67	6,303,005	-0.11(-0.40%)
Oct 31, 2016	27.64	27.87	27.50	27.78	5,418,353	-0.09(-0.32%)
Oct 28, 2016	28.04	28.08	27.78	27.87	6,121,651	-0.19(-0.69%)
Oct 27, 2016	28.16	28.26	27.84	28.07	7,179,643	+0.06(+0.20%)
Oct 26, 2016	27.59	28.11	27.47	28.01	7,818,683	+0.01(+0.05%)
Oct 25, 2016	28.09	28.13	27.91	28.00	9,353,646	-0.25(-0.89%)
Oct 24, 2016	28.40	28.48	28.23	28.25	4,456,281	-0.31(-1.09%)
Oct 21, 2016	28.48	28.64	28.44	28.56	3,315,978	-0.21(-0.72%)
Oct 20, 2016	28.54	28.88	28.53	28.77	4,943,806	-0.04(-0.14%)
Oct 19, 2016	28.84	28.96	28.77	28.81	3,325,481	-0.19(-0.65%)
Oct 18, 2016	28.89	29.02	28.84	29.00	3,579,543	+0.40(+1.38%)
Oct 17, 2016	28.68	28.82	28.60	28.60	5,553,357	-0.34(-1.18%)
Oct 14, 2016	29.11	29.18	28.94	28.94	5,096,326	-0.49(-1.67%)
Oct 13, 2016	28.91	29.57	28.88	29.43	5,563,476	+0.22(+0.74%)
Oct 12, 2016	29.25	29.29	29.06	29.22	3,381,383	-0.04(-0.14%)
Oct 11, 2016	29.75	29.77	29.20	29.26	4,353,247	-0.62(-2.09%)
Oct 10, 2016	29.82	29.97	29.82	29.88	2,277,154	+0.06(+0.19%)
Oct 07, 2016	29.70	29.86	29.63	29.83	3,136,348	+0.04(+0.14%)
Oct 06, 2016	29.78	29.86	29.70	29.79	2,464,452	-0.30(-0.99%)
Oct 05, 2016	30.09	30.16	30.00	30.09	3,007,786	-0.08(-0.25%)
Oct 04, 2016	30.47	30.50	30.02	30.16	4,695,859	+0.15(+0.51%)

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.