Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.50	27.50	27.50	0	+0.50(+1.84%)
Dec 29, 2016	27.08	27.13	26.99	27.00	2,860,934	+0.31(+1.15%)
Dec 28, 2016	26.90	26.90	26.69	26.70	3,023,140	-0.29(-1.08%)
Dec 27, 2016	27.13	27.19	26.96	26.99	1,690,558	+0.15(+0.56%)
Dec 23, 2016		26.84	26.84	26.84	0	-0.05(-0.18%)
Dec 22, 2016	27.09	27.18	26.85	26.89	2,457,335	+0.07(+0.28%)
Dec 21, 2016	26.69	27.08	26.54	26.81	5,792,512	+0.39(+1.47%)
Dec 20, 2016	26.79	26.81	26.32	26.43	4,439,687	+0.08(+0.31%)
Dec 19, 2016	26.53	26.71	26.30	26.34	2,498,196	+0.14(+0.52%)
Dec 16, 2016	26.22	26.45	26.15	26.21	4,452,941	-0.63(-2.36%)
Dec 15, 2016	26.92	26.93	26.73	26.84	2,187,242	-0.10(-0.38%)
Dec 14, 2016	27.31	27.43	26.94	26.94	2,746,768	-0.88(-3.18%)
Dec 13, 2016	27.85	28.10	27.80	27.83	2,525,515	+0.22(+0.81%)
Dec 12, 2016	27.34	27.64	27.32	27.60	1,689,780	+0.13(+0.47%)
Dec 09, 2016	27.34	27.57	27.32	27.47	2,115,616	+0.43(+1.58%)
Dec 08, 2016	27.05	27.15	26.89	27.05	4,567,761	-0.51(-1.85%)
Dec 07, 2016	27.66	27.66	27.20	27.56	4,171,025	-0.10(-0.34%)
Dec 06, 2016	27.37	27.71	27.28	27.65	2,154,919	-0.17(-0.61%)
Dec 05, 2016	27.60	27.83	27.56	27.82	2,655,141	+0.61(+2.22%)
Dec 02, 2016	26.97	27.43	26.91	27.21	2,165,640	+0.20(+0.76%)
Dec 01, 2016	27.17	27.19	26.95	27.01	1,914,158	-0.33(-1.19%)
Nov 30, 2016	27.70	27.71	27.33	27.34	1,945,567	-0.16(-0.59%)
Nov 29, 2016	27.36	27.64	27.28	27.50	3,271,599	+0.48(+1.79%)
Nov 28, 2016	27.09	27.15	26.99	27.02	1,741,661	-0.07(-0.28%)
Nov 25, 2016	27.17	27.17	27.05	27.09	1,045,157	+0.27(+1.01%)
Nov 23, 2016		26.82	26.82	26.82	0	-0.29(-1.05%)
Nov 22, 2016		27.32	26.90	27.11	4,271,234	-0.20(-0.75%)
Nov 21, 2016	27.32	27.36	27.24	27.31	1,722,596	+0.09(+0.33%)
Nov 18, 2016	27.57	27.62	27.19	27.22	3,260,029	-0.65(-2.34%)
Nov 17, 2016	28.10	28.13	27.82	27.87	2,762,657	-0.12(-0.44%)
Nov 16, 2016	27.99	28.21	27.98	28.00	2,253,866	-0.22(-0.77%)
Nov 15, 2016	28.10	28.30	27.96	28.21	2,546,457	+0.03(+0.12%)
Nov 14, 2016	28.11	28.21	27.93	28.18	6,194,222	+0.27(+0.97%)
Nov 11, 2016	28.19	28.26	27.90	27.91	2,022,110	-0.54(-1.89%)
Nov 10, 2016	28.55	28.85	28.41	28.45	3,667,954	-0.12(-0.43%)
Nov 09, 2016		28.83	28.11	28.57	6,969,679	+1.26(+4.61%)
Nov 08, 2016	27.39	27.43	27.28	27.31	2,902,155	+0.36(+1.34%)
Nov 07, 2016	27.09	27.14	26.88	26.95	2,634,823	-0.21(-0.78%)
Nov 04, 2016	26.76	27.20	26.76	27.16	4,889,078	+0.29(+1.09%)
Nov 03, 2016	27.32	27.40	26.87	26.87	5,899,165	-0.16(-0.60%)
Nov 02, 2016	27.15	27.21	26.86	27.03	3,419,590	+0.49(+1.84%)
Nov 01, 2016	26.62	26.90	26.50	26.54	4,042,086	+0.10(+0.36%)
Oct 31, 2016	26.53	26.54	26.32	26.45	2,858,377	+0.03(+0.13%)
Oct 28, 2016	26.77	26.77	26.11	26.41	6,845,263	+1.08(+4.27%)
Oct 27, 2016	25.71	25.85	25.33	25.33	3,199,019	+0.13(+0.51%)
Oct 26, 2016	25.06	25.32	25.03	25.20	2,699,616	-0.22(-0.88%)
Oct 25, 2016	25.68	25.52	25.27	25.43	5,299,977	-0.25(-0.98%)
Oct 24, 2016	25.73	25.76	25.57	25.68	1,788,646	+0.01(+0.03%)
Oct 21, 2016	25.61	25.75	25.57	25.67	3,009,107	-0.22(-0.84%)
Oct 20, 2016	25.74	26.03	25.71	25.89	3,341,961	+0.37(+1.47%)
Oct 19, 2016	25.61	25.70	25.49	25.52	2,245,183	-0.14(-0.56%)
Oct 18, 2016	25.72	25.82	25.65	25.66	5,737,858	+0.26(+1.02%)
Oct 17, 2016	25.55	25.56	25.35	25.40	2,976,575	-0.27(-1.06%)
Oct 14, 2016	25.83	25.92	25.60	25.67	4,068,927	+0.01(+0.05%)
Oct 13, 2016	25.31	25.74	25.30	25.66	8,214,196	-0.15(-0.58%)
Oct 12, 2016	25.64	25.81	25.55	25.81	7,119,165	-0.18(-0.71%)
Oct 11, 2016	26.24	26.28	25.95	25.99	6,288,322	-0.30(-1.14%)
Oct 10, 2016	26.28	26.43	26.28	26.29	2,271,380	+0.09(+0.34%)
Oct 07, 2016	26.31	26.35	25.97	26.20	2,366,890	+0.01(+0.05%)
Oct 06, 2016	26.07	26.21	25.98	26.19	4,179,246	-0.03(-0.13%)
Oct 05, 2016	26.26	26.30	26.12	26.22	2,040,576	+0.11(+0.42%)
Oct 04, 2016	26.39	26.44	26.05	26.11	3,940,462	+0.05(+0.21%)

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.