Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.06	25.06	25.06	0	-0.14(-0.56%)
Dec 29, 2016	25.18	25.36	25.11	25.20	917,818	+0.04(+0.18%)
Dec 28, 2016	25.34	25.34	25.10	25.16	954,860	-0.10(-0.38%)
Dec 27, 2016	25.11	25.39	24.61	25.25	1,010,400	+0.12(+0.49%)
Dec 23, 2016		25.13	25.13	25.13	0	+0.02(+0.07%)
Dec 22, 2016	25.10	25.23	24.99	25.11	1,102,429	-0.02(-0.07%)
Dec 21, 2016	25.00	25.25	24.91	25.13	1,077,190	+0.18(+0.71%)
Dec 20, 2016	24.66	25.09	24.65	24.95	1,957,328	+0.34(+1.36%)
Dec 19, 2016	24.56	24.79	24.45	24.62	1,538,188	+0.16(+0.65%)
Dec 16, 2016	23.98	24.66	23.98	24.46	4,683,733	+0.60(+2.51%)
Dec 15, 2016	23.65	23.97	23.60	23.86	808,998	+0.19(+0.78%)
Dec 14, 2016	24.03	24.19	23.63	23.67	1,045,827	-0.41(-1.69%)
Dec 13, 2016	23.74	24.12	23.55	24.08	1,352,163	+0.54(+2.29%)
Dec 12, 2016	23.90	23.94	23.52	23.54	844,868	-0.34(-1.43%)
Dec 09, 2016	23.80	23.96	23.65	23.89	831,886	+0.10(+0.41%)
Dec 08, 2016	23.63	23.81	23.36	23.79	1,225,280	+0.17(+0.71%)
Dec 07, 2016	23.28	23.68	23.27	23.62	957,120	+0.26(+1.13%)
Dec 06, 2016	23.35	23.49	23.21	23.36	1,632,862	-0.03(-0.11%)
Dec 05, 2016	23.92	23.92	23.32	23.38	1,345,257	-0.37(-1.55%)
Dec 02, 2016	23.81	23.90	23.67	23.75	1,189,995	+0.01(+0.04%)
Dec 01, 2016	23.71	23.75	23.54	23.74	1,137,835	+0.04(+0.19%)
Nov 30, 2016		23.83	23.57	23.70	1,794,161	-0.08(-0.33%)
Nov 29, 2016	23.92	24.09	23.74	23.78	1,307,562	-0.14(-0.59%)
Nov 28, 2016	23.93	24.08	23.82	23.92	1,009,021	-0.03(-0.11%)
Nov 25, 2016	23.96	23.97	23.88	23.95	216,700	+0.06(+0.26%)
Nov 23, 2016		23.89	23.89	23.89	0	+0.11(+0.48%)
Nov 22, 2016	23.77	23.89	23.65	23.77	1,118,971	+0.04(+0.15%)
Nov 21, 2016	23.30	23.74	23.30	23.74	1,594,734	+0.55(+2.39%)
Nov 18, 2016	23.10	23.28	23.08	23.18	1,123,653	+0.11(+0.46%)
Nov 17, 2016	22.78	23.09	22.76	23.08	1,185,755	+0.29(+1.27%)
Nov 16, 2016	22.73	22.93	22.65	22.79	1,317,090	+0.04(+0.15%)
Nov 15, 2016	22.63	22.80	22.61	22.75	1,002,346	+0.13(+0.58%)
Nov 14, 2016	22.62	22.86	22.56	22.62	2,244,877	+0.18(+0.78%)
Nov 11, 2016	22.29	22.48	22.22	22.44	1,266,168	+0.11(+0.51%)
Nov 10, 2016	22.80	22.97	22.33	22.33	1,640,156	-0.32(-1.40%)
Nov 09, 2016	22.27	22.72	22.16	22.65	1,679,979	+0.16(+0.70%)
Nov 08, 2016	22.08	22.60	22.07	22.49	1,350,166	+0.32(+1.47%)
Nov 07, 2016	22.16	22.27	22.04	22.16	1,072,025	+0.30(+1.37%)
Nov 04, 2016	22.01	22.08	21.87	21.87	785,235	-0.14(-0.64%)
Nov 03, 2016	22.13	22.23	21.96	22.01	865,811	-0.03(-0.12%)
Nov 02, 2016	22.16	22.33	22.01	22.03	1,114,470	-0.13(-0.59%)
Nov 01, 2016	22.57	22.57	22.05	22.16	1,633,134	-0.32(-1.41%)
Oct 31, 2016	22.52	22.61	22.37	22.48	1,719,867	-0.01(-0.04%)
Oct 28, 2016	22.30	22.90	22.30	22.49	2,154,002	+0.04(+0.20%)
Oct 27, 2016	22.08	22.63	21.95	22.44	3,297,133	-0.40(-1.73%)
Oct 26, 2016	22.88	22.98	22.77	22.84	2,141,056	-0.13(-0.57%)
Oct 25, 2016	23.12	23.18	22.90	22.97	680,601	-0.14(-0.61%)
Oct 24, 2016	23.23	23.23	22.98	23.11	1,746,938	+0.12(+0.53%)
Oct 21, 2016	22.79	23.04	22.79	22.99	848,102	+0.06(+0.27%)
Oct 20, 2016	23.19	23.30	22.83	22.93	1,259,779	-0.33(-1.43%)
Oct 19, 2016	23.36	23.37	23.16	23.26	669,790	-0.04(-0.15%)
Oct 18, 2016	23.47	23.51	23.30	23.30	651,211	+0.03(+0.11%)
Oct 17, 2016	23.19	23.29	23.03	23.27	942,389	+0.03(+0.11%)
Oct 14, 2016	23.39	23.51	23.20	23.24	757,182	-0.14(-0.60%)
Oct 13, 2016	23.05	23.41	23.00	23.38	950,277	+0.14(+0.60%)
Oct 12, 2016	23.18	23.27	23.02	23.24	931,408	+0.03(+0.11%)
Oct 11, 2016	23.38	23.50	23.14	23.22	1,102,837	-0.19(-0.83%)
Oct 10, 2016	23.28	23.62	23.38	23.41	1,057,074	+0.13(+0.57%)
Oct 07, 2016	23.15	23.45	23.07	23.28	2,442,538	+0.18(+0.80%)
Oct 06, 2016	23.09	23.29	22.91	23.09	1,043,201	+0.02(+0.08%)
Oct 05, 2016	23.20	23.27	23.03	23.08	950,739	+0.00(+0.00%)
Oct 04, 2016	23.22	23.34	23.03	23.08	548,119	-0.14(-0.61%)

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.