Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.15	25.15	25.15	0	+0.32(+1.29%)
Dec 29, 2016	24.87	24.87	24.83	24.83	508	-0.03(-0.12%)
Dec 28, 2016	24.84	24.86	24.69	24.86	6,940	-0.34(-1.37%)
Dec 27, 2016	25.13	25.21	25.11	25.20	14,520	+0.17(+0.67%)
Dec 23, 2016		25.04	25.04	25.04	0	+0.07(+0.27%)
Dec 22, 2016	25.15	25.15	24.97	24.97	40,312	+0.08(+0.32%)
Dec 21, 2016	24.83	24.91	24.80	24.89	2,756	-0.02(-0.08%)
Dec 20, 2016	24.82	25.07	24.82	24.91	8,862	+0.27(+1.10%)
Dec 19, 2016	24.71	24.75	24.63	24.64	5,897	-0.29(-1.16%)
Dec 16, 2016	24.97	25.06	24.93	24.93	3,424	-0.03(-0.12%)
Dec 15, 2016	24.83	25.00	24.82	24.96	10,010	-0.04(-0.16%)
Dec 14, 2016	25.20	25.45	25.00	25.00	16,350	-0.47(-1.85%)
Dec 13, 2016	25.39	25.47	25.31	25.47	16,450	+0.45(+1.80%)
Dec 12, 2016	25.25	25.55	25.02	25.02	36,320	-0.15(-0.60%)
Dec 09, 2016	25.19	25.45	25.08	25.17	5,219	-0.59(-2.29%)
Dec 08, 2016	26.08	26.08	25.76	25.76	9,795	-0.60(-2.28%)
Dec 07, 2016	25.85	26.40	25.79	26.36	20,440	+1.36(+5.44%)
Dec 06, 2016	24.86	25.28	24.86	25.00	12,389	+0.54(+2.21%)
Dec 05, 2016	24.00	24.50	23.94	24.46	17,209	+0.88(+3.73%)
Dec 02, 2016	23.58	23.58	23.58	23.58	1,739	-0.10(-0.42%)
Dec 01, 2016	23.75	23.82	23.68	23.68	26,565	+0.31(+1.33%)
Nov 30, 2016	23.31	23.48	23.31	23.37	1,605,416	+0.11(+0.47%)
Nov 29, 2016	23.25	23.36	23.23	23.26	6,026	+0.34(+1.48%)
Nov 28, 2016	23.05	23.05	22.92	22.92	2,303	-0.49(-2.09%)
Nov 25, 2016	23.43	23.43	23.41	23.41	10,389	-0.01(-0.04%)
Nov 23, 2016		23.42	23.42	23.42	0	-0.54(-2.25%)
Nov 22, 2016	23.95	23.96	23.93	23.96	5,844	+0.72(+3.10%)
Nov 21, 2016	23.08	23.24	23.01	23.24	8,177	+0.14(+0.63%)
Nov 18, 2016	23.04	23.09	23.04	23.09	490	-0.43(-1.81%)
Nov 17, 2016	23.52	23.52	23.52	23.52	210	-0.08(-0.34%)
Nov 16, 2016	23.72	23.72	23.59	23.60	6,065	-0.46(-1.91%)
Nov 15, 2016	24.10	24.11	24.06	24.06	3,412	-0.16(-0.66%)
Nov 14, 2016	24.52	24.52	24.21	24.22	6,487	+0.14(+0.58%)
Nov 11, 2016	23.87	24.22	23.85	24.08	29,226	-0.10(-0.41%)
Nov 10, 2016	24.20	24.57	23.98	24.18	16,654	+1.12(+4.86%)
Nov 09, 2016	22.87	23.40	22.87	23.06	15,626	+0.71(+3.18%)
Nov 08, 2016	22.11	22.35	22.09	22.35	56,846	+0.22(+0.99%)
Nov 07, 2016	22.16	22.17	22.09	22.13	2,469	+0.79(+3.70%)
Nov 04, 2016	21.69	21.69	21.34	21.34	1,380	-0.68(-3.09%)
Nov 03, 2016	22.14	22.20	22.02	22.02	2,664	+0.24(+1.10%)
Nov 02, 2016	21.82	21.96	21.78	21.78	2,640	-0.72(-3.22%)
Nov 01, 2016	22.54	22.54	22.50	22.50	1,736	+0.04(+0.17%)
Oct 31, 2016	22.50	22.50	22.47	22.47	11,966	+0.01(+0.02%)
Oct 28, 2016	22.51	22.51	22.46	22.46	2,094	-0.02(-0.09%)
Oct 27, 2016	22.45	22.48	22.45	22.48	1,572	+0.13(+0.58%)
Oct 26, 2016	22.37	22.37	22.35	22.35	1,622	-0.06(-0.27%)
Oct 25, 2016	22.70	22.70	22.41	22.41	2,922	-0.23(-1.04%)
Oct 24, 2016	22.77	22.77	22.59	22.64	4,424	+0.27(+1.23%)
Oct 21, 2016	22.34	22.37	22.30	22.37	2,937	-0.03(-0.13%)
Oct 20, 2016	22.12	22.53	22.12	22.40	2,655	-0.18(-0.80%)
Oct 19, 2016	22.29	22.58	22.27	22.58	7,142	+0.09(+0.40%)
Oct 18, 2016	22.66	22.66	22.49	22.49	2,940	+0.43(+1.94%)
Oct 17, 2016	22.32	22.32	22.06	22.06	1,137	-0.33(-1.46%)
Oct 14, 2016	22.34	22.39	22.33	22.39	3,740	+0.34(+1.54%)
Oct 13, 2016	22.13	22.35	21.98	22.05	3,618	-0.81(-3.56%)
Oct 12, 2016	22.86	22.86	22.70	22.86	2,301	+0.36(+1.62%)
Oct 11, 2016	22.58	22.58	22.50	22.50	2,897	-0.21(-0.92%)
Oct 10, 2016	22.60	22.82	22.60	22.71	8,075	+0.36(+1.59%)
Oct 07, 2016	22.40	22.50	22.29	22.36	3,948	-0.11(-0.51%)
Oct 06, 2016	22.49	22.57	22.33	22.47	171,297	+0.34(+1.54%)
Oct 05, 2016	21.79	22.13	21.77	22.13	3,942	+1.23(+5.89%)
Oct 04, 2016	21.05	21.16	20.90	20.90	1,056	-0.10(-0.48%)

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.