Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.17	24.17	24.17	0	-0.01(-0.05%)
Dec 29, 2016	24.24	24.26	24.14	24.18	7,757,104	+0.10(+0.40%)
Dec 28, 2016	24.13	24.22	24.04	24.08	9,486,755	+0.09(+0.38%)
Dec 27, 2016	23.99	24.07	23.98	23.99	5,762,276	+0.06(+0.24%)
Dec 23, 2016		23.93	23.93	23.93	0	+0.07(+0.30%)
Dec 22, 2016	23.91	24.03	23.84	23.86	11,738,612	+0.08(+0.35%)
Dec 21, 2016	23.83	23.87	23.71	23.78	6,867,771	+0.17(+0.71%)
Dec 20, 2016	23.69	23.79	23.58	23.61	6,735,750	-0.03(-0.11%)
Dec 19, 2016	23.68	23.78	23.63	23.64	7,087,336	-0.02(-0.08%)
Dec 16, 2016	23.41	23.75	23.36	23.66	8,533,606	+0.48(+2.06%)
Dec 15, 2016	22.91	23.24	22.83	23.18	7,872,145	-0.11(-0.47%)
Dec 14, 2016	23.75	23.84	23.28	23.29	8,811,267	-0.50(-2.09%)
Dec 13, 2016	23.86	23.88	23.53	23.79	11,606,851	+0.18(+0.77%)
Dec 12, 2016	23.67	23.80	23.55	23.60	13,016,142	+0.32(+1.39%)
Dec 09, 2016	23.37	23.41	23.27	23.28	7,166,319	-0.12(-0.50%)
Dec 08, 2016	23.31	23.42	23.19	23.40	7,897,632	+0.19(+0.84%)
Dec 07, 2016	23.22	23.26	23.06	23.20	9,290,618	+0.21(+0.90%)
Dec 06, 2016	23.07	23.08	22.85	23.00	8,332,424	+0.06(+0.25%)
Dec 05, 2016	22.99	23.14	22.94	22.94	7,284,028	+0.00(+0.00%)
Dec 02, 2016	22.92	23.15	22.82	22.94	8,052,361	+0.06(+0.25%)
Dec 01, 2016	23.07	23.24	22.87	22.88	12,067,768	+0.25(+1.09%)
Nov 30, 2016	22.33	22.80	22.33	22.63	18,222,194	+0.96(+4.45%)
Nov 29, 2016	21.57	21.74	21.49	21.67	9,120,614	-0.13(-0.59%)
Nov 28, 2016	22.04	22.07	21.80	21.80	8,398,643	-0.36(-1.60%)
Nov 25, 2016	22.24	22.28	22.10	22.16	2,938,697	-0.08(-0.38%)
Nov 23, 2016		22.24	22.24	22.24	0	-0.09(-0.41%)
Nov 22, 2016	22.29	22.40	22.15	22.33	10,418,221	+0.09(+0.41%)
Nov 21, 2016	22.18	22.27	22.14	22.24	9,094,038	+0.49(+2.26%)
Nov 18, 2016	21.56	21.85	21.51	21.75	10,336,695	+0.09(+0.42%)
Nov 17, 2016	21.71	21.89	21.63	21.66	8,313,612	+0.13(+0.60%)
Nov 16, 2016	21.50	21.67	21.43	21.53	7,711,745	-0.20(-0.92%)
Nov 15, 2016	21.48	21.77	21.48	21.73	8,777,457	+0.41(+1.91%)
Nov 14, 2016	21.17	21.33	21.03	21.32	8,427,959	-0.13(-0.60%)
Nov 11, 2016	21.66	21.71	21.29	21.45	10,205,711	-0.49(-2.24%)
Nov 10, 2016	22.16	22.18	21.88	21.94	8,059,258	+0.06(+0.30%)
Nov 09, 2016	21.46	22.00	21.46	21.88	8,642,550	+0.23(+1.08%)
Nov 08, 2016	21.58	21.77	21.54	21.65	7,522,469	+0.04(+0.18%)
Nov 07, 2016	21.49	21.63	21.40	21.61	9,231,573	+0.30(+1.43%)
Nov 04, 2016	21.33	21.49	21.27	21.30	9,494,450	-0.19(-0.89%)
Nov 03, 2016	21.61	21.68	21.40	21.49	7,677,673	-0.11(-0.50%)
Nov 02, 2016	21.80	21.91	21.44	21.60	12,246,282	-0.06(-0.29%)
Nov 01, 2016	22.24	22.25	21.49	21.66	18,794,984	-0.91(-4.05%)
Oct 31, 2016	22.50	22.65	22.43	22.58	8,526,090	-0.08(-0.36%)
Oct 28, 2016	22.62	22.86	22.57	22.66	7,962,466	-0.20(-0.89%)
Oct 27, 2016	22.83	23.02	22.77	22.86	6,572,624	+0.10(+0.42%)
Oct 26, 2016	22.59	22.82	22.53	22.77	6,733,611	-0.12(-0.53%)
Oct 25, 2016	22.89	23.02	22.81	22.89	7,047,312	+0.11(+0.47%)
Oct 24, 2016	22.98	23.02	22.60	22.78	7,089,620	-0.24(-1.05%)
Oct 21, 2016	22.90	23.04	22.81	23.02	6,636,580	+0.13(+0.55%)
Oct 20, 2016	22.83	23.00	22.73	22.90	6,303,023	+0.00(+0.00%)
Oct 19, 2016	22.94	23.11	22.88	22.90	6,118,462	+0.04(+0.19%)
Oct 18, 2016	22.97	22.97	22.78	22.85	5,733,275	+0.30(+1.35%)
Oct 17, 2016	22.58	22.66	22.47	22.55	5,492,153	-0.22(-0.95%)
Oct 14, 2016	22.87	22.95	22.72	22.76	5,126,024	+0.10(+0.45%)
Oct 13, 2016	22.73	22.79	22.41	22.66	6,982,582	-0.07(-0.31%)
Oct 12, 2016	22.86	22.86	22.61	22.73	7,785,272	+0.01(+0.03%)
Oct 11, 2016	23.14	23.17	22.62	22.72	11,416,315	-0.57(-2.43%)
Oct 10, 2016	23.14	23.39	23.13	23.29	6,820,801	+0.32(+1.38%)
Oct 07, 2016	22.90	23.11	22.82	22.97	7,366,947	+0.14(+0.61%)
Oct 06, 2016	22.96	23.00	22.76	22.83	6,956,655	-0.05(-0.22%)
Oct 05, 2016	22.88	23.00	22.71	22.88	8,493,816	+0.22(+0.98%)
Oct 04, 2016	22.88	22.97	22.59	22.66	12,828,673	+0.13(+0.59%)

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.