Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.17	25.17	25.17	0	+0.05(+0.20%)
Dec 29, 2016	25.28	25.36	25.07	25.12	1,784,289	-0.11(-0.44%)
Dec 28, 2016	25.22	25.34	24.86	25.23	1,636,145	+0.05(+0.20%)
Dec 27, 2016	25.23	25.50	25.11	25.18	1,686,047	-0.05(-0.20%)
Dec 23, 2016		25.23	25.23	25.23	0	-0.25(-0.98%)
Dec 22, 2016	26.07	26.16	25.36	25.48	2,436,328	-0.57(-2.19%)
Dec 21, 2016	25.96	26.11	25.48	26.05	3,754,031	+0.36(+1.40%)
Dec 20, 2016	25.48	25.92	25.47	25.69	3,066,247	+0.32(+1.26%)
Dec 19, 2016	25.74	25.80	25.26	25.37	2,732,523	-0.11(-0.43%)
Dec 16, 2016	25.89	26.16	25.45	25.48	2,964,252	-0.32(-1.24%)
Dec 15, 2016	26.79	26.79	25.50	25.80	3,918,687	-0.77(-2.90%)
Dec 14, 2016	27.37	27.40	26.44	26.57	2,828,792	-0.77(-2.82%)
Dec 13, 2016	27.70	27.98	27.17	27.34	2,895,353	-0.27(-0.98%)
Dec 12, 2016	28.90	29.06	27.50	27.61	3,196,694	-1.20(-4.17%)
Dec 09, 2016	29.41	29.53	28.28	28.81	4,014,148	-0.01(-0.03%)
Dec 08, 2016	28.10	28.85	27.44	28.82	6,930,975	+1.79(+6.62%)
Dec 07, 2016	26.65	27.28	26.02	27.03	6,517,228	+1.62(+6.38%)
Dec 06, 2016	25.45	25.52	25.01	25.41	1,202,357	+0.35(+1.40%)
Dec 05, 2016	24.97	25.37	24.90	25.06	1,712,967	+0.29(+1.17%)
Dec 02, 2016	25.30	25.32	24.58	24.77	1,736,134	-0.43(-1.71%)
Dec 01, 2016	25.98	26.52	25.14	25.20	1,568,197	-0.58(-2.25%)
Nov 30, 2016	25.82	26.22	25.66	25.78	2,199,829	-0.08(-0.31%)
Nov 29, 2016	26.77	26.94	25.64	25.86	3,222,311	-0.43(-1.64%)
Nov 28, 2016	25.04	26.63	24.76	26.29	7,456,275	+2.15(+8.91%)
Nov 25, 2016	24.10	24.24	23.81	24.14	479,124	+0.21(+0.88%)
Nov 23, 2016		23.93	23.93	23.93	0	-0.08(-0.33%)
Nov 22, 2016	23.93	24.09	23.51	24.01	1,845,556	+0.21(+0.88%)
Nov 21, 2016	23.84	24.18	23.80	23.80	1,138,437	+0.05(+0.21%)
Nov 18, 2016	25.23	25.23	23.57	23.75	1,805,098	-1.52(-6.02%)
Nov 17, 2016	25.48	25.49	24.84	25.27	803,381	-0.05(-0.20%)
Nov 16, 2016	25.28	25.42	24.98	25.32	1,324,180	-0.04(-0.16%)
Nov 15, 2016	25.01	25.57	24.80	25.36	1,148,414	+0.48(+1.93%)
Nov 14, 2016	25.73	25.85	24.83	24.88	1,067,024	-0.73(-2.85%)
Nov 11, 2016	25.64	26.13	25.45	25.61	938,829	+0.00(+0.00%)
Nov 10, 2016	26.08	26.73	25.61	25.61	860,885	-0.29(-1.12%)
Nov 09, 2016	25.11	26.15	24.63	25.90	1,353,072	-0.19(-0.73%)
Nov 08, 2016	25.98	26.12	25.69	26.09	764,567	+0.15(+0.58%)
Nov 07, 2016	25.98	26.15	25.82	25.94	1,151,279	+0.33(+1.29%)
Nov 04, 2016	25.22	25.65	25.22	25.61	1,293,341	+0.31(+1.23%)
Nov 03, 2016	25.31	25.70	24.93	25.30	1,557,521	-0.05(-0.20%)
Nov 02, 2016	25.36	26.09	25.18	25.35	1,637,801	-0.16(-0.63%)
Nov 01, 2016	26.01	26.10	25.02	25.51	1,917,801	-0.35(-1.35%)
Oct 31, 2016	25.89	26.14	25.54	25.86	1,483,557	-0.05(-0.19%)
Oct 28, 2016	26.64	26.72	25.91	25.91	2,192,129	-0.58(-2.19%)
Oct 27, 2016	27.64	27.69	25.96	26.49	3,365,416	-0.97(-3.53%)
Oct 26, 2016	28.28	28.37	27.42	27.46	6,654,762	-0.91(-3.21%)
Oct 25, 2016	28.09	28.74	27.58	28.37	6,816,045	-4.53(-13.77%)
Oct 24, 2016	33.12	33.40	32.75	32.90	726,299	-0.06(-0.18%)
Oct 21, 2016	33.15	33.23	32.78	32.96	871,124	-0.46(-1.38%)
Oct 20, 2016	33.83	33.88	33.29	33.42	925,543	-0.60(-1.76%)
Oct 19, 2016	33.34	34.16	33.34	34.02	598,530	+0.71(+2.13%)
Oct 18, 2016	33.17	33.45	32.99	33.31	516,782	+0.55(+1.68%)
Oct 17, 2016	33.50	33.62	32.69	32.76	387,916	-0.86(-2.56%)
Oct 14, 2016	33.99	34.20	33.51	33.62	543,863	+0.23(+0.69%)
Oct 13, 2016	33.23	33.46	32.78	33.39	588,463	-0.37(-1.10%)
Oct 12, 2016	33.17	33.99	33.10	33.76	720,596	+0.55(+1.66%)
Oct 11, 2016	33.31	33.85	33.04	33.21	615,770	-0.06(-0.18%)
Oct 10, 2016	33.40	33.49	33.17	33.27	626,684	+0.42(+1.28%)
Oct 07, 2016	33.01	33.09	32.67	32.85	485,301	-0.05(-0.15%)
Oct 06, 2016	33.24	33.26	32.63	32.90	587,518	-0.48(-1.44%)
Oct 05, 2016	33.71	33.99	33.34	33.38	1,140,184	-0.32(-0.95%)
Oct 04, 2016	33.91	34.29	33.51	33.70	957,626	-0.35(-1.03%)

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.