Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.88	24.88	24.88	0	-0.15(-0.60%)
Dec 29, 2016	24.83	25.05	24.69	25.03	4,858,496	+0.32(+1.29%)
Dec 28, 2016	24.85	24.93	24.68	24.71	6,257,412	-0.12(-0.50%)
Dec 27, 2016	24.80	24.91	24.70	24.84	3,146,796	+0.00(+0.02%)
Dec 23, 2016		24.83	24.83	24.83	0	+0.07(+0.28%)
Dec 22, 2016	24.71	24.79	24.61	24.77	6,004,746	+0.06(+0.25%)
Dec 21, 2016	24.80	24.95	24.68	24.70	7,289,238	-0.15(-0.59%)
Dec 20, 2016	24.84	24.97	24.74	24.85	7,400,796	+0.02(+0.07%)
Dec 19, 2016	24.89	24.93	24.64	24.83	6,174,848	+0.07(+0.27%)
Dec 16, 2016	24.42	24.83	24.40	24.77	18,838,352	+0.39(+1.60%)
Dec 15, 2016	24.16	24.38	23.92	24.38	12,999,867	+0.21(+0.86%)
Dec 14, 2016	24.93	25.08	24.16	24.17	12,582,486	-0.62(-2.51%)
Dec 13, 2016	24.48	24.82	24.47	24.79	11,358,425	+0.33(+1.34%)
Dec 12, 2016	24.18	24.53	24.13	24.46	20,075,660	+0.20(+0.82%)
Dec 09, 2016	24.37	24.45	24.11	24.26	14,302,257	-0.08(-0.32%)
Dec 08, 2016	24.32	24.50	24.23	24.34	10,764,048	-0.17(-0.69%)
Dec 07, 2016	23.96	24.52	23.91	24.51	12,914,787	+0.61(+2.55%)
Dec 06, 2016	23.92	24.08	23.84	23.90	14,128,866	-0.05(-0.22%)
Dec 05, 2016	23.81	24.04	23.57	23.95	12,174,400	+0.12(+0.52%)
Dec 02, 2016	23.68	23.93	23.66	23.83	10,157,794	+0.30(+1.29%)
Dec 01, 2016	23.64	23.73	23.46	23.53	14,509,927	-0.27(-1.12%)
Nov 30, 2016	24.14	24.16	23.78	23.79	15,962,696	-0.63(-2.59%)
Nov 29, 2016	24.22	24.69	24.20	24.43	15,223,322	+0.20(+0.83%)
Nov 28, 2016	24.01	24.30	23.95	24.22	22,243,898	+0.32(+1.34%)
Nov 25, 2016	23.73	23.99	23.72	23.90	5,532,393	+0.28(+1.18%)
Nov 23, 2016		23.62	23.62	23.62	0	-0.09(-0.36%)
Nov 22, 2016	23.71	23.90	23.66	23.71	12,392,556	+0.07(+0.31%)
Nov 21, 2016	23.66	23.69	23.50	23.64	11,111,583	+0.05(+0.23%)
Nov 18, 2016	23.91	23.91	23.45	23.58	14,840,801	-0.14(-0.60%)
Nov 17, 2016	23.55	23.80	23.54	23.73	10,498,755	+0.10(+0.43%)
Nov 16, 2016	23.83	23.89	23.39	23.62	20,548,638	-0.15(-0.64%)
Nov 15, 2016	23.63	23.84	23.51	23.78	21,769,964	+0.12(+0.52%)
Nov 14, 2016	23.34	23.68	22.84	23.66	32,169,928	+0.19(+0.79%)
Nov 11, 2016	23.68	23.88	23.31	23.47	20,514,942	-0.31(-1.32%)
Nov 10, 2016	24.14	24.17	23.22	23.78	36,110,088	-0.50(-2.07%)
Nov 09, 2016	25.05	25.05	24.01	24.29	34,081,988	-1.59(-6.14%)
Nov 08, 2016	25.78	25.93	25.65	25.87	10,246,566	+0.11(+0.41%)
Nov 07, 2016	25.59	25.77	25.38	25.77	13,732,173	+0.31(+1.20%)
Nov 04, 2016	25.72	25.78	25.46	25.46	10,572,866	-0.14(-0.53%)
Nov 03, 2016	25.57	25.71	25.41	25.60	10,757,131	+0.03(+0.13%)
Nov 02, 2016	25.49	25.69	25.26	25.56	29,201,806	-0.46(-1.76%)
Nov 01, 2016	26.50	26.52	25.93	26.02	7,999,649	-0.44(-1.65%)
Oct 31, 2016	26.26	26.55	26.00	26.46	14,757,086	+0.47(+1.81%)
Oct 28, 2016	25.91	26.14	25.82	25.99	9,645,779	+0.13(+0.49%)
Oct 27, 2016	26.01	26.13	25.70	25.86	7,344,208	-0.22(-0.86%)
Oct 26, 2016	25.96	26.15	25.81	26.09	6,366,638	+0.14(+0.54%)
Oct 25, 2016	25.66	25.96	25.61	25.95	6,708,507	+0.24(+0.92%)
Oct 24, 2016	25.67	25.74	25.53	25.71	7,193,915	+0.14(+0.54%)
Oct 21, 2016	25.53	25.67	25.40	25.57	5,448,182	-0.09(-0.34%)
Oct 20, 2016	25.75	25.96	25.61	25.66	8,981,684	-0.09(-0.36%)
Oct 19, 2016	25.82	25.91	25.66	25.75	7,530,510	-0.11(-0.42%)
Oct 18, 2016	25.84	25.93	25.56	25.86	6,365,429	+0.22(+0.85%)
Oct 17, 2016	25.70	25.73	25.55	25.64	5,480,959	+0.01(+0.02%)
Oct 14, 2016	25.70	25.85	25.61	25.64	6,698,105	-0.12(-0.48%)
Oct 13, 2016	25.41	25.87	25.33	25.76	9,836,692	+0.34(+1.34%)
Oct 12, 2016	25.08	25.45	25.05	25.42	9,291,710	+0.38(+1.51%)
Oct 11, 2016	25.25	25.32	24.97	25.04	9,259,103	-0.34(-1.33%)
Oct 10, 2016	25.19	25.41	25.06	25.38	9,948,785	+0.21(+0.85%)
Oct 07, 2016	24.78	25.48	24.74	25.16	23,395,896	+0.77(+3.14%)
Oct 06, 2016	24.42	24.62	24.29	24.40	13,279,565	-0.11(-0.43%)
Oct 05, 2016	24.61	24.84	24.48	24.50	10,001,416	-0.07(-0.30%)
Oct 04, 2016	25.04	25.04	24.41	24.58	11,133,634	-0.46(-1.84%)

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.