Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.06	27.06	27.06	0	+0.05(+0.18%)
Dec 29, 2016	27.02	27.12	26.94	27.01	4,739,280	+0.20(+0.73%)
Dec 28, 2016	26.95	27.01	26.80	26.81	4,140,017	-0.08(-0.31%)
Dec 27, 2016	26.95	27.03	26.88	26.90	3,343,561	-0.05(-0.18%)
Dec 23, 2016		26.95	26.95	26.95	0	+0.05(+0.18%)
Dec 22, 2016	26.92	27.02	26.76	26.90	4,875,653	+0.11(+0.39%)
Dec 21, 2016	26.88	26.96	26.78	26.79	4,389,946	-0.12(-0.44%)
Dec 20, 2016	26.97	27.00	26.83	26.91	4,967,785	-0.01(-0.03%)
Dec 19, 2016	26.95	27.10	26.88	26.92	4,742,816	-0.16(-0.60%)
Dec 16, 2016	27.00	27.14	26.89	27.08	7,151,623	+0.30(+1.10%)
Dec 15, 2016	26.94	26.94	26.72	26.78	5,767,936	+0.11(+0.42%)
Dec 14, 2016	26.92	27.03	26.66	26.67	5,458,391	-0.34(-1.27%)
Dec 13, 2016	26.90	27.19	26.86	27.02	6,499,940	+0.44(+1.67%)
Dec 12, 2016	26.52	26.67	26.50	26.57	5,486,506	+0.02(+0.08%)
Dec 09, 2016	26.48	26.61	26.41	26.55	9,272,808	+0.28(+1.07%)
Dec 08, 2016	26.29	26.36	26.14	26.27	7,699,407	-0.11(-0.43%)
Dec 07, 2016	26.33	26.44	26.14	26.38	7,081,535	-0.10(-0.37%)
Dec 06, 2016	26.35	26.56	26.34	26.48	5,179,801	+0.01(+0.05%)
Dec 05, 2016	26.57	26.59	26.39	26.47	5,448,729	-0.02(-0.08%)
Dec 02, 2016	26.38	26.60	26.32	26.49	5,565,805	+0.19(+0.72%)
Dec 01, 2016	26.41	26.48	26.25	26.30	6,835,139	-0.25(-0.95%)
Nov 30, 2016	26.81	26.84	26.54	26.55	8,049,446	-0.34(-1.25%)
Nov 29, 2016	26.92	26.96	26.82	26.89	6,235,830	-0.01(-0.05%)
Nov 28, 2016	27.04	27.10	26.90	26.90	4,727,708	-0.40(-1.47%)
Nov 25, 2016	27.40	27.40	27.23	27.30	4,309,108	+0.53(+1.99%)
Nov 23, 2016		26.77	26.77	26.77	0	+0.04(+0.16%)
Nov 22, 2016	27.07	27.12	26.60	26.73	5,227,614	-0.27(-1.02%)
Nov 21, 2016	26.95	27.02	26.86	27.00	4,355,752	+0.22(+0.84%)
Nov 18, 2016	26.90	26.94	26.73	26.78	4,881,067	-0.24(-0.88%)
Nov 17, 2016	26.90	27.07	26.84	27.02	8,901,559	+0.19(+0.71%)
Nov 16, 2016	27.09	27.32	26.77	26.83	12,469,824	-0.53(-1.93%)
Nov 15, 2016	27.21	27.40	27.13	27.35	5,641,727	-0.04(-0.13%)
Nov 14, 2016	27.42	27.46	27.27	27.39	4,419,352	-0.15(-0.54%)
Nov 11, 2016	27.66	27.84	27.46	27.54	8,085,872	-0.50(-1.78%)
Nov 10, 2016	27.87	28.21	27.70	28.04	8,221,703	-0.35(-1.24%)
Nov 09, 2016	28.23	28.53	27.82	28.39	10,473,738	+0.89(+3.22%)
Nov 08, 2016	27.40	27.68	27.35	27.50	4,812,742	+0.21(+0.77%)
Nov 07, 2016	27.33	27.40	27.23	27.29	4,735,464	+0.15(+0.54%)
Nov 04, 2016	27.25	27.32	27.11	27.14	5,731,388	-0.08(-0.28%)
Nov 03, 2016	27.85	27.87	27.21	27.22	6,013,816	-0.53(-1.90%)
Nov 02, 2016	28.01	28.04	27.71	27.75	6,999,744	+0.07(+0.26%)
Nov 01, 2016	27.69	27.85	27.53	27.67	6,301,955	-0.11(-0.40%)
Oct 31, 2016	27.64	27.88	27.51	27.79	5,417,450	-0.09(-0.32%)
Oct 28, 2016	28.05	28.08	27.79	27.88	6,120,631	-0.19(-0.69%)
Oct 27, 2016	28.17	28.27	27.85	28.07	7,178,447	+0.06(+0.20%)
Oct 26, 2016	27.60	28.11	27.47	28.01	7,817,380	+0.01(+0.05%)
Oct 25, 2016	28.09	28.13	27.91	28.00	9,352,088	-0.25(-0.88%)
Oct 24, 2016	28.40	28.49	28.23	28.25	4,455,538	-0.31(-1.09%)
Oct 21, 2016	28.48	28.65	28.45	28.56	3,315,426	-0.21(-0.72%)
Oct 20, 2016	28.55	28.89	28.54	28.77	4,942,982	-0.04(-0.14%)
Oct 19, 2016	28.84	28.97	28.78	28.81	3,324,927	-0.19(-0.65%)
Oct 18, 2016	28.90	29.03	28.85	29.00	3,578,947	+0.40(+1.38%)
Oct 17, 2016	28.69	28.82	28.61	28.61	5,552,432	-0.34(-1.18%)
Oct 14, 2016	29.12	29.19	28.95	28.95	5,095,476	-0.49(-1.67%)
Oct 13, 2016	28.92	29.57	28.89	29.44	5,562,549	+0.22(+0.74%)
Oct 12, 2016	29.26	29.30	29.06	29.22	3,380,820	-0.04(-0.14%)
Oct 11, 2016	29.76	29.77	29.20	29.26	4,352,522	-0.62(-2.09%)
Oct 10, 2016	29.83	29.97	29.82	29.89	2,276,774	+0.06(+0.19%)
Oct 07, 2016	29.71	29.87	29.64	29.83	3,135,825	+0.04(+0.14%)
Oct 06, 2016	29.79	29.86	29.70	29.79	2,464,041	-0.30(-0.99%)
Oct 05, 2016	30.09	30.17	30.00	30.09	3,007,285	-0.08(-0.25%)
Oct 04, 2016	30.48	30.50	30.02	30.17	4,695,077	+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.