Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.08	23.08	23.08	0	-0.07(-0.31%)
Dec 29, 2016	23.27	23.30	23.12	23.16	461,462	-0.23(-0.98%)
Dec 28, 2016	23.57	23.59	23.38	23.38	407,977	-0.25(-1.04%)
Dec 27, 2016	23.53	23.69	23.39	23.63	901,354	-0.09(-0.39%)
Dec 23, 2016		23.72	23.72	23.72	0	+0.03(+0.13%)
Dec 22, 2016	23.76	23.82	23.67	23.69	607,013	+0.12(+0.50%)
Dec 21, 2016	23.62	23.62	23.52	23.57	646,037	-0.11(-0.46%)
Dec 20, 2016	23.72	23.80	23.67	23.68	499,052	-0.03(-0.13%)
Dec 19, 2016	23.66	23.78	23.64	23.71	1,088,560	+0.05(+0.23%)
Dec 16, 2016	23.64	23.73	23.60	23.66	577,846	-0.05(-0.20%)
Dec 15, 2016	23.63	23.77	23.63	23.71	638,142	+0.14(+0.60%)
Dec 14, 2016	23.69	23.81	23.54	23.56	994,666	-0.23(-0.96%)
Dec 13, 2016	23.72	23.82	23.64	23.79	829,258	+0.07(+0.30%)
Dec 12, 2016	23.72	23.92	23.64	23.72	1,343,061	-0.33(-1.37%)
Dec 09, 2016	23.82	24.07	23.82	24.05	970,730	+0.24(+1.02%)
Dec 08, 2016	23.75	23.90	23.72	23.81	775,157	+0.24(+1.00%)
Dec 07, 2016	23.31	23.61	23.29	23.57	1,174,511	+0.40(+1.73%)
Dec 06, 2016	23.01	23.23	22.97	23.17	1,046,162	+0.06(+0.27%)
Dec 05, 2016	23.06	23.20	22.97	23.11	987,722	+0.05(+0.20%)
Dec 02, 2016	23.12	23.23	23.03	23.06	793,514	-0.20(-0.84%)
Dec 01, 2016	23.25	23.45	23.18	23.26	1,147,255	-0.09(-0.40%)
Nov 30, 2016	23.39	23.40	23.29	23.35	786,703	+0.26(+1.12%)
Nov 29, 2016	23.06	23.20	23.02	23.09	896,968	+0.10(+0.44%)
Nov 28, 2016	23.09	23.12	22.96	22.99	709,688	-0.10(-0.44%)
Nov 25, 2016	23.00	23.09	22.98	23.09	586,831	+0.57(+2.55%)
Nov 23, 2016		22.52	22.52	22.52	0	+0.13(+0.56%)
Nov 22, 2016	22.38	22.42	22.25	22.39	716,424	-0.06(-0.28%)
Nov 21, 2016	22.53	22.59	22.38	22.46	1,127,957	-0.09(-0.38%)
Nov 18, 2016	22.62	22.62	22.50	22.54	532,275	-0.19(-0.83%)
Nov 17, 2016	22.58	22.73	22.57	22.73	781,928	+0.32(+1.44%)
Nov 16, 2016	22.43	22.45	22.35	22.41	500,992	-0.07(-0.31%)
Nov 15, 2016	22.42	22.49	22.32	22.48	1,597,264	+0.09(+0.39%)
Nov 14, 2016	22.34	22.50	22.28	22.39	699,584	+0.21(+0.96%)
Nov 11, 2016	22.14	22.19	21.95	22.18	505,065	-0.08(-0.35%)
Nov 10, 2016	22.10	22.32	21.99	22.26	889,631	+0.33(+1.50%)
Nov 09, 2016	21.62	22.04	21.60	21.93	1,343,335	-0.39(-1.76%)
Nov 08, 2016	22.21	22.43	22.19	22.32	556,186	+0.09(+0.42%)
Nov 07, 2016	22.11	22.25	22.07	22.23	631,287	+0.47(+2.17%)
Nov 04, 2016	21.82	21.92	21.71	21.76	879,161	-0.53(-2.40%)
Nov 03, 2016	22.38	22.45	22.25	22.29	635,434	+0.01(+0.04%)
Nov 02, 2016	22.50	22.56	22.25	22.28	822,961	-0.51(-2.24%)
Nov 01, 2016	23.09	23.10	22.61	22.79	1,059,957	-0.63(-2.68%)
Oct 31, 2016	23.75	23.95	23.33	23.42	826,316	+0.01(+0.03%)
Oct 28, 2016	23.45	23.51	23.28	23.42	1,077,096	-0.10(-0.43%)
Oct 27, 2016	23.50	23.61	23.47	23.52	867,280	+0.01(+0.03%)
Oct 26, 2016	23.48	23.60	23.45	23.51	892,078	+0.02(+0.07%)
Oct 25, 2016	23.51	23.59	23.43	23.49	1,006,439	+0.18(+0.77%)
Oct 24, 2016	23.34	23.41	23.27	23.31	733,990	-0.08(-0.34%)
Oct 21, 2016	23.29	23.46	23.28	23.39	1,019,215	+0.09(+0.40%)
Oct 20, 2016	23.27	23.38	23.21	23.30	1,127,449	+0.31(+1.33%)
Oct 19, 2016	23.08	23.18	22.98	22.99	1,170,265	-0.19(-0.81%)
Oct 18, 2016	23.29	23.31	23.16	23.18	1,242,167	+0.29(+1.27%)
Oct 17, 2016	23.01	23.08	22.88	22.89	869,531	-0.20(-0.88%)
Oct 14, 2016	23.16	23.28	23.09	23.09	656,468	+0.13(+0.58%)
Oct 13, 2016	22.93	23.05	22.81	22.96	1,080,947	-0.03(-0.14%)
Oct 12, 2016	22.98	23.05	22.90	22.99	555,363	+0.10(+0.45%)
Oct 11, 2016	23.13	23.13	22.82	22.89	572,431	-0.38(-1.65%)
Oct 10, 2016	23.26	23.42	23.26	23.27	444,662	+0.14(+0.61%)
Oct 07, 2016	23.22	23.25	23.01	23.13	347,406	-0.10(-0.44%)
Oct 06, 2016	23.24	23.27	23.15	23.23	604,290	-0.24(-1.04%)
Oct 05, 2016	23.31	23.53	23.31	23.48	869,855	+0.66(+2.89%)
Oct 04, 2016	22.91	23.07	22.79	22.82	654,537	+0.04(+0.17%)

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.