Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.09	25.09	25.09	0	+0.39(+1.59%)
Dec 29, 2016	24.33	24.73	24.30	24.69	681,599	+0.38(+1.56%)
Dec 28, 2016	24.31	24.34	24.13	24.32	793,328	-0.04(-0.14%)
Dec 27, 2016	24.36	24.48	24.27	24.35	420,675	+0.01(+0.06%)
Dec 23, 2016		24.34	24.34	24.34	0	-0.09(-0.37%)
Dec 22, 2016	24.39	24.48	24.08	24.43	689,345	+0.00(+0.00%)
Dec 21, 2016	25.09	25.23	24.41	24.43	768,516	-0.62(-2.49%)
Dec 20, 2016	24.78	25.10	24.78	25.05	825,558	+0.19(+0.76%)
Dec 19, 2016	24.79	25.05	24.69	24.86	694,288	+0.26(+1.05%)
Dec 16, 2016	24.41	24.84	24.39	24.60	2,464,251	+0.46(+1.89%)
Dec 15, 2016	24.34	24.69	24.06	24.15	732,193	-0.27(-1.09%)
Dec 14, 2016	25.11	25.11	24.41	24.41	803,147	-0.66(-2.63%)
Dec 13, 2016	25.19	25.31	24.74	25.07	1,328,408	-0.06(-0.22%)
Dec 12, 2016	25.13	25.36	24.84	25.13	1,851,872	+0.00(+0.00%)
Dec 09, 2016	25.19	25.45	25.09	25.13	578,885	-0.09(-0.36%)
Dec 08, 2016	25.07	25.29	24.88	25.22	829,621	+0.04(+0.14%)
Dec 07, 2016	25.02	25.42	25.00	25.18	1,204,272	+0.22(+0.90%)
Dec 06, 2016	24.77	25.15	24.64	24.96	924,781	+0.26(+1.06%)
Dec 05, 2016	24.52	24.85	24.52	24.70	1,450,204	+0.14(+0.57%)
Dec 02, 2016	24.70	24.95	24.34	24.56	1,403,156	+0.00(+0.00%)
Dec 01, 2016	24.43	24.66	24.16	24.56	1,561,214	-0.08(-0.31%)
Nov 30, 2016	24.51	24.79	24.45	24.63	1,556,821	-0.13(-0.53%)
Nov 29, 2016	24.53	24.78	24.50	24.77	1,056,708	+0.27(+1.10%)
Nov 28, 2016	24.51	24.85	24.37	24.50	696,512	-0.04(-0.17%)
Nov 25, 2016	24.52	24.77	24.43	24.54	273,193	+0.08(+0.34%)
Nov 23, 2016		24.45	24.45	24.45	0	-0.02(-0.08%)
Nov 22, 2016	24.03	24.51	24.00	24.48	715,731	+0.56(+2.35%)
Nov 21, 2016	24.23	24.47	23.82	23.91	945,206	-0.24(-1.01%)
Nov 18, 2016	24.29	24.43	24.08	24.16	1,186,450	-0.08(-0.34%)
Nov 17, 2016	24.61	24.86	24.23	24.24	820,195	-0.40(-1.61%)
Nov 16, 2016	24.62	24.92	24.50	24.63	475,722	-0.08(-0.34%)
Nov 15, 2016	25.01	25.30	24.61	24.72	1,092,892	-0.19(-0.75%)
Nov 14, 2016	24.25	24.91	24.13	24.91	1,166,936	+0.54(+2.22%)
Nov 11, 2016	24.18	24.81	24.16	24.36	1,123,010	+0.16(+0.66%)
Nov 10, 2016	24.27	24.43	23.53	24.20	1,309,794	-0.12(-0.51%)
Nov 09, 2016	23.95	24.45	23.59	24.33	1,161,516	-0.35(-1.41%)
Nov 08, 2016	24.40	24.74	24.27	24.68	1,319,214	+0.30(+1.22%)
Nov 07, 2016	24.19	24.40	24.09	24.38	1,312,241	+0.46(+1.94%)
Nov 04, 2016	23.78	23.93	23.68	23.91	1,291,411	+0.18(+0.76%)
Nov 03, 2016	23.69	23.84	23.55	23.73	970,370	+0.03(+0.12%)
Nov 02, 2016	24.24	24.38	23.70	23.70	1,193,848	-0.53(-2.18%)
Nov 01, 2016	24.95	24.95	24.18	24.23	832,598	-0.89(-3.53%)
Oct 31, 2016	24.97	25.15	24.83	25.12	1,223,035	+0.29(+1.17%)
Oct 28, 2016	24.88	25.26	24.74	24.83	1,306,901	-0.06(-0.25%)
Oct 27, 2016	25.59	25.59	24.77	24.89	1,421,504	-0.80(-3.11%)
Oct 26, 2016	25.71	25.77	25.30	25.69	1,266,617	-0.19(-0.75%)
Oct 25, 2016	26.00	26.10	25.86	25.88	991,659	-0.27(-1.03%)
Oct 24, 2016	26.44	26.45	26.03	26.15	881,848	+0.06(+0.24%)
Oct 21, 2016	25.98	26.20	25.91	26.09	375,883	-0.06(-0.21%)
Oct 20, 2016	26.18	26.38	25.93	26.15	565,713	-0.11(-0.42%)
Oct 19, 2016	26.28	26.32	26.11	26.26	570,111	-0.07(-0.26%)
Oct 18, 2016	26.93	26.93	26.15	26.33	927,723	+0.26(+0.98%)
Oct 17, 2016	26.11	26.32	26.06	26.07	414,362	+0.00(+0.00%)
Oct 14, 2016	26.17	26.31	25.92	26.07	531,047	-0.12(-0.45%)
Oct 13, 2016	25.92	26.26	25.86	26.19	916,791	+0.17(+0.67%)
Oct 12, 2016	25.86	26.11	25.86	26.02	1,034,357	+0.22(+0.83%)
Oct 11, 2016	25.87	26.07	25.68	25.80	2,053,827	-0.05(-0.19%)
Oct 10, 2016	25.77	26.04	25.68	25.85	841,251	+0.08(+0.30%)
Oct 07, 2016	25.84	26.21	25.49	25.77	1,191,060	+0.08(+0.32%)
Oct 06, 2016	25.56	25.81	25.22	25.69	652,068	+0.01(+0.05%)
Oct 05, 2016	26.32	26.45	25.57	25.68	770,711	-0.55(-2.09%)
Oct 04, 2016	26.50	26.54	26.00	26.22	956,036	-0.31(-1.18%)

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.