Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.53	24.53	24.53	0	-0.06(-0.24%)
Dec 29, 2016	24.41	24.71	24.39	24.59	2,429,917	+0.20(+0.80%)
Dec 28, 2016	24.56	24.70	24.33	24.40	1,916,048	-0.29(-1.19%)
Dec 27, 2016	24.61	24.80	24.51	24.69	1,738,310	+0.09(+0.37%)
Dec 23, 2016		24.60	24.60	24.60	0	-0.11(-0.43%)
Dec 22, 2016	24.68	24.81	24.56	24.71	2,177,762	+0.08(+0.34%)
Dec 21, 2016	24.70	24.74	24.57	24.62	3,164,142	-0.06(-0.24%)
Dec 20, 2016	24.60	24.77	24.54	24.68	3,337,792	+0.16(+0.64%)
Dec 19, 2016	24.56	24.65	24.44	24.53	1,663,665	-0.11(-0.43%)
Dec 16, 2016	24.75	24.85	24.48	24.63	2,926,645	+0.01(+0.06%)
Dec 15, 2016	24.08	24.66	24.08	24.62	2,603,727	+0.30(+1.23%)
Dec 14, 2016	25.07	25.10	24.32	24.32	5,699,395	-0.68(-2.73%)
Dec 13, 2016	24.68	25.14	24.54	25.00	4,770,556	+0.56(+2.30%)
Dec 12, 2016	25.14	25.36	24.41	24.44	6,612,571	-0.05(-0.18%)
Dec 09, 2016	24.54	24.62	24.40	24.48	2,742,005	+0.11(+0.43%)
Dec 08, 2016	24.54	24.66	24.14	24.38	3,744,863	-0.02(-0.06%)
Dec 07, 2016	24.16	24.44	24.16	24.39	3,162,822	+0.11(+0.46%)
Dec 06, 2016	24.13	24.43	24.02	24.28	3,941,098	-0.08(-0.34%)
Dec 05, 2016	24.40	24.53	24.14	24.36	3,683,814	+0.17(+0.71%)
Dec 02, 2016	24.20	24.36	23.88	24.19	3,536,443	-0.05(-0.22%)
Dec 01, 2016	24.43	24.94	24.20	24.24	5,915,630	+0.33(+1.38%)
Nov 30, 2016	23.64	24.33	23.53	23.91	8,127,222	+1.38(+6.13%)
Nov 29, 2016	22.72	22.72	22.20	22.53	4,537,456	-0.53(-2.31%)
Nov 28, 2016	23.66	23.66	23.02	23.06	3,300,305	-0.34(-1.44%)
Nov 25, 2016	23.47	23.61	23.28	23.40	1,674,891	-0.26(-1.11%)
Nov 23, 2016		23.66	23.66	23.66	0	-0.13(-0.54%)
Nov 22, 2016	24.01	24.16	23.61	23.79	3,210,650	-0.11(-0.44%)
Nov 21, 2016	23.62	23.96	23.55	23.89	3,759,988	+0.68(+2.91%)
Nov 18, 2016	22.92	23.46	22.84	23.22	5,689,280	+0.30(+1.31%)
Nov 17, 2016	23.04	23.62	22.87	22.92	6,488,472	+0.02(+0.10%)
Nov 16, 2016	22.92	22.93	22.50	22.90	5,892,883	-0.17(-0.72%)
Nov 15, 2016	22.27	23.12	22.23	23.06	7,812,056	+1.06(+4.81%)
Nov 14, 2016	21.78	22.04	21.70	22.00	4,360,871	+0.11(+0.51%)
Nov 11, 2016	22.14	22.18	21.62	21.89	4,215,970	-0.41(-1.85%)
Nov 10, 2016	22.65	22.74	22.27	22.30	6,932,179	-0.57(-2.49%)
Nov 09, 2016	22.25	23.09	22.25	22.87	5,249,646	+0.23(+0.99%)
Nov 08, 2016	22.44	22.90	22.29	22.65	4,569,284	+0.14(+0.60%)
Nov 07, 2016	22.27	22.65	22.18	22.51	4,054,570	+0.62(+2.81%)
Nov 04, 2016	22.03	22.26	21.80	21.90	4,578,728	-0.28(-1.25%)
Nov 03, 2016	22.37	22.47	22.08	22.18	3,331,664	-0.10(-0.44%)
Nov 02, 2016	22.40	22.64	22.15	22.27	4,980,624	-0.23(-1.00%)
Nov 01, 2016	22.48	22.69	22.27	22.50	5,080,538	-0.03(-0.13%)
Oct 31, 2016	23.00	23.02	22.47	22.53	4,604,965	-0.62(-2.66%)
Oct 28, 2016	23.33	23.53	23.01	23.14	7,988,159	-0.23(-0.99%)
Oct 27, 2016	22.66	23.65	22.66	23.38	10,213,469	+1.25(+5.63%)
Oct 26, 2016	21.76	22.15	21.64	22.13	7,186,334	+0.22(+0.99%)
Oct 25, 2016	22.06	22.36	21.91	21.91	5,365,620	-0.15(-0.68%)
Oct 24, 2016	22.09	22.15	21.85	22.06	5,394,050	-0.02(-0.07%)
Oct 21, 2016	21.91	22.21	21.73	22.08	5,135,193	+0.05(+0.24%)
Oct 20, 2016	21.78	22.22	21.69	22.03	3,602,518	+0.03(+0.14%)
Oct 19, 2016	21.80	22.34	21.79	22.00	4,950,920	+0.29(+1.31%)
Oct 18, 2016	21.66	21.76	21.52	21.71	3,485,698	+0.23(+1.08%)
Oct 17, 2016	21.32	21.52	21.25	21.48	3,326,622	+0.14(+0.67%)
Oct 14, 2016	21.55	21.71	21.34	21.34	5,037,395	-0.03(-0.14%)
Oct 13, 2016	20.89	21.48	20.77	21.37	4,042,003	+0.30(+1.42%)
Oct 12, 2016	21.13	21.13	20.89	21.07	2,123,413	-0.14(-0.64%)
Oct 11, 2016	21.16	21.25	21.09	21.20	4,708,749	-0.11(-0.53%)
Oct 10, 2016	21.04	21.49	21.03	21.31	4,198,333	+0.48(+2.31%)
Oct 07, 2016	20.97	21.04	20.56	20.83	5,030,342	-0.13(-0.61%)
Oct 06, 2016	20.96	21.08	20.81	20.96	3,182,854	+0.07(+0.32%)
Oct 05, 2016	20.89	21.06	20.85	20.89	3,942,272	+0.20(+0.98%)
Oct 04, 2016	20.73	20.93	20.49	20.69	3,304,129	-0.08(-0.40%)

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.