Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.57	24.57	24.57	0	+0.11(+0.46%)
Dec 29, 2016	24.29	24.65	24.29	24.46	645,034	+0.01(+0.04%)
Dec 28, 2016	24.32	24.47	24.25	24.45	1,676,765	+0.11(+0.46%)
Dec 27, 2016	24.25	24.58	24.25	24.33	2,374,012	-0.13(-0.54%)
Dec 23, 2016		24.47	24.47	24.47	0	-0.14(-0.57%)
Dec 22, 2016	24.83	24.99	24.45	24.61	1,164,401	-0.44(-1.76%)
Dec 21, 2016	24.96	25.39	24.93	25.05	1,271,347	-0.04(-0.15%)
Dec 20, 2016	24.36	25.42	24.17	25.09	2,992,003	+0.71(+2.89%)
Dec 19, 2016	24.48	24.92	24.16	24.38	5,485,689	-0.24(-0.99%)
Dec 16, 2016	24.73	24.85	24.36	24.63	3,589,068	-0.21(-0.83%)
Dec 15, 2016	24.91	25.49	24.67	24.83	2,356,084	-0.60(-2.37%)
Dec 14, 2016	25.10	26.29	25.10	25.43	1,908,444	+0.02(+0.07%)
Dec 13, 2016	24.91	25.64	24.73	25.42	2,858,116	+0.54(+2.15%)
Dec 12, 2016	26.10	26.19	24.76	24.88	4,006,028	-1.46(-5.54%)
Dec 09, 2016	26.28	26.75	26.26	26.34	3,178,023	-0.02(-0.07%)
Dec 08, 2016	26.52	26.61	25.81	26.36	4,929,975	+0.00(+0.00%)
Dec 07, 2016	26.59	26.79	26.24	26.36	3,823,252	-0.31(-1.16%)
Dec 06, 2016	26.39	26.70	26.03	26.67	8,889,239	+0.33(+1.25%)
Dec 05, 2016	26.55	26.85	26.33	26.34	2,896,057	-0.14(-0.53%)
Dec 02, 2016	26.22	27.08	25.87	26.48	2,996,127	-0.09(-0.35%)
Dec 01, 2016	26.53	26.89	26.17	26.57	3,704,497	+0.12(+0.46%)
Nov 30, 2016	26.89	27.06	26.11	26.45	7,672,252	-0.44(-1.64%)
Nov 29, 2016	26.71	27.00	26.16	26.89	3,190,223	+0.23(+0.85%)
Nov 28, 2016	27.57	27.64	26.54	26.67	4,112,515	-1.03(-3.74%)
Nov 25, 2016	28.01	28.11	26.05	27.70	2,624,525	-0.32(-1.14%)
Nov 23, 2016		28.02	28.02	28.02	0	-0.18(-0.63%)
Nov 22, 2016	27.24	28.57	27.24	28.20	6,872,871	+1.00(+3.67%)
Nov 21, 2016	26.49	27.27	26.31	27.20	3,557,100	+0.63(+2.37%)
Nov 18, 2016	25.53	26.92	25.43	26.57	4,337,848	+1.09(+4.28%)
Nov 17, 2016	25.55	25.60	25.33	25.48	2,912,104	+0.14(+0.56%)
Nov 16, 2016	24.83	25.97	24.83	25.34	5,074,933	+0.36(+1.43%)
Nov 15, 2016	24.36	25.07	23.99	24.98	9,209,753	+0.64(+2.63%)
Nov 14, 2016	25.48	25.75	24.16	24.34	5,257,622	-1.03(-4.08%)
Nov 11, 2016	24.30	26.37	24.30	25.38	7,587,541	+0.92(+3.77%)
Nov 10, 2016	24.70	25.19	24.32	24.46	8,583,017	+0.00(+0.00%)
Nov 09, 2016	24.42	25.03	24.42	24.46	9,060,046	-0.55(-2.22%)
Nov 08, 2016	24.44	25.64	24.09	25.01	12,166,993	-0.11(-0.45%)
Nov 07, 2016	26.22	26.96	24.79	25.12	13,661,500	-0.82(-3.15%)
Nov 04, 2016	25.38	26.47	25.26	25.94	10,601,233	+0.69(+2.72%)
Nov 03, 2016	25.19	25.49	25.06	25.26	8,192,801	+0.24(+0.98%)
Nov 02, 2016		25.77	24.64	25.01	17,045,670	+0.38(+1.53%)
Nov 01, 2016	23.06	25.52	22.58	24.64	93,244,192	+1.83(+8.04%)
Oct 31, 2016	23.05	23.30	22.58	22.80	4,565,732	-0.11(-0.49%)
Oct 28, 2016	23.36	23.36	22.58	22.91	1,771,972	-0.44(-1.89%)
Oct 27, 2016	23.35	23.49	23.20	23.36	900,569	+0.08(+0.32%)
Oct 26, 2016	22.82	23.41	22.65	23.28	1,634,770	+0.22(+0.94%)
Oct 25, 2016	23.52	24.17	23.05	23.06	1,388,001	-0.67(-2.81%)
Oct 24, 2016	23.71	23.92	23.37	23.73	408,830	+0.29(+1.24%)
Oct 21, 2016	22.81	23.62	22.81	23.44	376,923	+0.63(+2.76%)
Oct 20, 2016	22.83	22.91	22.41	22.81	130,867	-0.01(-0.04%)
Oct 19, 2016	23.38	23.38	22.72	22.82	236,773	-0.17(-0.74%)
Oct 18, 2016	24.62	24.62	22.38	22.99	371,382	-1.14(-4.72%)

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.