Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.52	24.52	24.52	0	-0.06(-0.24%)
Dec 29, 2016	24.40	24.69	24.38	24.58	2,431,414	+0.20(+0.80%)
Dec 28, 2016	24.55	24.68	24.32	24.38	1,917,229	-0.29(-1.19%)
Dec 27, 2016	24.59	24.78	24.50	24.68	1,739,381	+0.09(+0.37%)
Dec 23, 2016		24.59	24.59	24.59	0	-0.11(-0.43%)
Dec 22, 2016	24.66	24.80	24.55	24.69	2,179,103	+0.08(+0.34%)
Dec 21, 2016	24.68	24.73	24.56	24.61	3,166,091	-0.06(-0.24%)
Dec 20, 2016	24.59	24.75	24.53	24.67	3,339,849	+0.16(+0.64%)
Dec 19, 2016	24.55	24.63	24.42	24.51	1,664,690	-0.11(-0.43%)
Dec 16, 2016	24.74	24.83	24.47	24.62	2,928,448	+0.02(+0.06%)
Dec 15, 2016	24.07	24.65	24.07	24.60	2,605,331	+0.30(+1.23%)
Dec 14, 2016	25.05	25.09	24.30	24.30	5,702,907	-0.68(-2.73%)
Dec 13, 2016	24.67	25.13	24.53	24.98	4,773,495	+0.56(+2.30%)
Dec 12, 2016	25.13	25.34	24.39	24.42	6,616,645	-0.04(-0.18%)
Dec 09, 2016	24.53	24.60	24.39	24.47	2,743,694	+0.11(+0.43%)
Dec 08, 2016	24.53	24.65	24.12	24.36	3,747,170	-0.02(-0.06%)
Dec 07, 2016	24.14	24.43	24.14	24.38	3,164,771	+0.11(+0.46%)
Dec 06, 2016	24.11	24.41	24.01	24.26	3,943,526	-0.08(-0.34%)
Dec 05, 2016	24.38	24.51	24.12	24.35	3,686,084	+0.17(+0.71%)
Dec 02, 2016	24.18	24.34	23.86	24.17	3,538,621	-0.05(-0.22%)
Dec 01, 2016	24.41	24.93	24.18	24.23	5,919,275	+0.33(+1.38%)
Nov 30, 2016	23.63	24.32	23.52	23.90	8,132,230	+1.38(+6.13%)
Nov 29, 2016	22.71	22.71	22.19	22.52	4,540,252	-0.53(-2.31%)
Nov 28, 2016	23.65	23.65	23.01	23.05	3,302,339	-0.34(-1.44%)
Nov 25, 2016	23.45	23.60	23.27	23.39	1,675,923	-0.26(-1.11%)
Nov 23, 2016		23.65	23.65	23.65	0	-0.13(-0.54%)
Nov 22, 2016	24.00	24.14	23.60	23.78	3,212,628	-0.11(-0.44%)
Nov 21, 2016	23.60	23.95	23.53	23.88	3,762,305	+0.67(+2.91%)
Nov 18, 2016	22.91	23.45	22.83	23.21	5,692,786	+0.30(+1.31%)
Nov 17, 2016	23.03	23.60	22.86	22.91	6,492,470	+0.02(+0.10%)
Nov 16, 2016	22.91	22.91	22.49	22.88	5,896,514	-0.16(-0.72%)
Nov 15, 2016	22.25	23.11	22.22	23.05	7,816,870	+1.06(+4.81%)
Nov 14, 2016	21.77	22.03	21.69	21.99	4,363,558	+0.11(+0.51%)
Nov 11, 2016	22.13	22.17	21.61	21.88	4,218,568	-0.41(-1.85%)
Nov 10, 2016	22.64	22.73	22.26	22.29	6,936,451	-0.57(-2.49%)
Nov 09, 2016	22.24	23.08	22.24	22.86	5,252,881	+0.22(+0.99%)
Nov 08, 2016	22.43	22.88	22.28	22.64	4,572,100	+0.14(+0.60%)
Nov 07, 2016	22.25	22.64	22.16	22.50	4,057,069	+0.61(+2.81%)
Nov 04, 2016	22.01	22.25	21.79	21.89	4,581,549	-0.28(-1.25%)
Nov 03, 2016	22.36	22.45	22.07	22.16	3,333,717	-0.10(-0.44%)
Nov 02, 2016	22.39	22.63	22.14	22.26	4,983,693	-0.22(-1.00%)
Nov 01, 2016	22.46	22.68	22.26	22.49	5,083,668	-0.03(-0.13%)
Oct 31, 2016	22.99	23.00	22.46	22.52	4,607,802	-0.61(-2.66%)
Oct 28, 2016	23.32	23.52	23.00	23.13	7,993,081	-0.23(-1.00%)
Oct 27, 2016	22.65	23.64	22.65	23.36	10,219,762	+1.25(+5.63%)
Oct 26, 2016	21.74	22.14	21.63	22.12	7,190,762	+0.22(+0.99%)
Oct 25, 2016	22.04	22.34	21.89	21.90	5,368,926	-0.15(-0.68%)
Oct 24, 2016	22.07	22.14	21.83	22.05	5,397,373	-0.02(-0.07%)
Oct 21, 2016	21.90	22.20	21.72	22.07	5,138,357	+0.05(+0.24%)
Oct 20, 2016	21.77	22.21	21.68	22.01	3,604,737	+0.03(+0.14%)
Oct 19, 2016	21.79	22.33	21.78	21.98	4,953,970	+0.29(+1.31%)
Oct 18, 2016	21.65	21.75	21.51	21.70	3,487,846	+0.23(+1.08%)
Oct 17, 2016	21.31	21.51	21.23	21.47	3,328,672	+0.14(+0.67%)
Oct 14, 2016	21.53	21.70	21.32	21.32	5,040,499	-0.03(-0.14%)
Oct 13, 2016	20.87	21.47	20.75	21.35	4,044,494	+0.30(+1.43%)
Oct 12, 2016	21.11	21.11	20.87	21.05	2,124,721	-0.13(-0.64%)
Oct 11, 2016	21.14	21.24	21.08	21.19	4,711,650	-0.11(-0.53%)
Oct 10, 2016	21.02	21.48	21.02	21.30	4,200,920	+0.48(+2.31%)
Oct 07, 2016	20.96	21.03	20.55	20.82	5,033,442	-0.13(-0.61%)
Oct 06, 2016	20.95	21.07	20.80	20.95	3,184,815	+0.07(+0.32%)
Oct 05, 2016	20.87	21.05	20.84	20.88	3,944,701	+0.20(+0.98%)
Oct 04, 2016	20.72	20.92	20.48	20.68	3,306,165	-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.