Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.54	26.54	26.54	0	-0.33(-1.24%)
Dec 29, 2016	26.82	26.95	26.47	26.88	938,006	+0.16(+0.59%)
Dec 28, 2016	26.96	26.96	26.60	26.72	841,906	-0.19(-0.69%)
Dec 27, 2016	27.00	27.16	26.75	26.91	507,679	+0.05(+0.17%)
Dec 23, 2016		26.86	26.86	26.86	0	+0.03(+0.10%)
Dec 22, 2016	26.99	26.99	26.50	26.83	1,127,711	-0.32(-1.16%)
Dec 21, 2016	27.50	27.50	27.12	27.15	781,949	-0.28(-1.02%)
Dec 20, 2016	27.32	27.58	26.78	27.43	877,954	+0.24(+0.89%)
Dec 19, 2016	27.26	27.51	27.10	27.19	1,144,099	-0.14(-0.51%)
Dec 16, 2016	26.94	27.34	26.57	27.32	3,202,951	+0.51(+1.90%)
Dec 15, 2016	27.00	27.05	26.67	26.81	1,256,717	-0.02(-0.07%)
Dec 14, 2016	27.07	27.09	26.78	26.83	926,811	-0.26(-0.96%)
Dec 13, 2016	26.97	27.29	26.88	27.09	1,106,672	+0.10(+0.38%)
Dec 12, 2016	26.98	27.37	26.86	26.99	978,614	-0.15(-0.55%)
Dec 09, 2016	27.20	27.46	26.93	27.14	1,300,196	-0.10(-0.37%)
Dec 08, 2016	27.50	27.57	26.97	27.24	1,492,084	+0.08(+0.31%)
Dec 07, 2016	27.08	27.24	26.65	27.16	1,893,485	+0.28(+1.04%)
Dec 06, 2016	26.90	27.01	26.55	26.88	2,328,753	-0.02(-0.07%)
Dec 05, 2016	26.93	27.44	26.74	26.90	1,605,245	+0.00(+0.00%)
Dec 02, 2016	26.92	27.24	26.67	26.90	1,827,173	-0.07(-0.28%)
Dec 01, 2016	27.93	28.23	26.65	26.97	4,736,609	-0.88(-3.17%)
Nov 30, 2016	28.06	28.75	27.55	27.85	1,989,140	-0.29(-1.02%)
Nov 29, 2016	28.04	28.41	26.98	28.14	5,209,307	-0.72(-2.50%)
Nov 28, 2016	29.16	29.42	28.84	28.86	1,841,134	-0.49(-1.67%)
Nov 25, 2016	29.42	29.69	28.77	29.35	542,554	-0.13(-0.44%)
Nov 23, 2016		29.48	29.48	29.48	0	-0.12(-0.41%)
Nov 22, 2016	30.37	30.41	29.19	29.60	1,433,741	-0.76(-2.50%)
Nov 21, 2016	30.43	30.56	29.35	30.36	1,160,475	+0.15(+0.49%)
Nov 18, 2016	30.29	30.66	30.09	30.22	877,076	+0.01(+0.03%)
Nov 17, 2016	29.62	30.29	29.59	30.21	541,882	+0.43(+1.43%)
Nov 16, 2016	29.39	29.90	29.34	29.78	1,041,604	+0.15(+0.50%)
Nov 15, 2016	28.86	29.76	28.74	29.63	1,123,123	+0.78(+2.70%)
Nov 14, 2016	28.78	29.37	28.60	28.85	1,299,229	-0.01(-0.03%)
Nov 11, 2016	28.54	29.18	28.49	28.86	1,290,798	+0.27(+0.94%)
Nov 10, 2016	29.64	29.78	28.35	28.59	2,039,866	-0.88(-2.99%)
Nov 09, 2016	28.93	29.79	28.32	29.47	1,047,783	+0.17(+0.57%)
Nov 08, 2016	29.53	29.86	29.21	29.31	1,576,365	-0.37(-1.25%)
Nov 07, 2016	29.44	29.79	29.24	29.68	1,162,138	+0.74(+2.56%)
Nov 04, 2016	29.36	29.53	28.92	28.94	918,541	-0.47(-1.61%)
Nov 03, 2016	29.46	29.61	29.00	29.41	673,564	-0.06(-0.19%)
Nov 02, 2016	29.50	29.84	29.13	29.46	788,828	-0.21(-0.72%)
Nov 01, 2016	29.75	29.94	29.43	29.68	1,074,582	+0.10(+0.34%)
Oct 31, 2016	29.27	29.60	29.11	29.58	2,232,280	+0.39(+1.33%)
Oct 28, 2016	31.03	31.03	28.96	29.19	2,955,764	-0.40(-1.35%)
Oct 27, 2016	30.51	30.90	29.50	29.59	2,140,005	-0.89(-2.92%)
Oct 26, 2016	30.16	30.50	29.76	30.47	1,444,379	+0.17(+0.55%)
Oct 25, 2016	30.13	30.87	29.89	30.31	1,078,778	+0.06(+0.18%)
Oct 24, 2016	29.89	30.43	29.89	30.25	2,211,573	+0.44(+1.49%)
Oct 21, 2016	29.75	29.95	29.59	29.81	350,308	-0.03(-0.09%)
Oct 20, 2016	29.61	29.88	29.45	29.84	829,386	+0.20(+0.69%)
Oct 19, 2016	29.54	29.75	29.34	29.63	560,352	+0.23(+0.79%)
Oct 18, 2016	29.25	29.59	29.24	29.40	760,070	+0.31(+1.08%)
Oct 17, 2016	29.53	29.60	28.88	29.09	967,500	-0.39(-1.32%)
Oct 14, 2016	29.64	30.07	29.45	29.47	543,877	+0.03(+0.09%)
Oct 13, 2016	29.64	29.79	28.80	29.45	694,957	-0.52(-1.73%)
Oct 12, 2016	30.01	30.14	29.73	29.97	523,962	+0.01(+0.03%)
Oct 11, 2016	30.41	30.41	29.91	29.96	847,979	-0.54(-1.76%)
Oct 10, 2016	30.45	30.70	30.33	30.49	401,809	+0.16(+0.52%)
Oct 07, 2016	30.30	30.47	30.05	30.34	1,039,963	-0.08(-0.27%)
Oct 06, 2016	30.19	30.86	29.88	30.42	1,065,569	+0.28(+0.92%)
Oct 05, 2016	30.34	30.34	30.07	30.14	589,675	+0.03(+0.09%)
Oct 04, 2016	30.43	30.75	29.96	30.11	790,167	-0.04(-0.12%)

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.