Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.75	24.62	23.32	24.19	973,079	+0.01(+0.03%)
Jan 30, 2017	24.63	24.63	23.91	24.19	211,632	-0.69(-2.77%)
Jan 27, 2017	25.30	25.30	24.85	24.88	245,425	-0.49(-1.94%)
Jan 26, 2017	25.21	25.40	25.06	25.37	232,380	+0.32(+1.29%)
Jan 25, 2017	24.78	25.43	24.74	25.05	454,689	+0.62(+2.55%)
Jan 24, 2017	23.97	24.64	23.51	24.42	687,320	+0.45(+1.90%)
Jan 23, 2017	23.95	24.12	23.64	23.97	236,864	+0.02(+0.09%)
Jan 20, 2017	23.53	24.20	23.53	23.95	365,761	+0.53(+2.25%)
Jan 19, 2017	23.65	23.67	23.37	23.42	166,472	-0.23(-0.99%)
Jan 18, 2017	23.61	23.70	23.34	23.65	452,374	+0.15(+0.66%)
Jan 17, 2017	24.27	24.45	23.46	23.50	445,912	-0.84(-3.46%)
Jan 13, 2017		24.34	24.34	24.34	0	+0.11(+0.45%)
Jan 12, 2017	24.36	24.54	24.20	24.23	290,366	-0.21(-0.84%)
Jan 11, 2017	24.65	24.90	24.37	24.44	407,712	-0.58(-2.32%)
Jan 10, 2017	24.85	25.08	24.85	25.02	491,274	+0.11(+0.44%)
Jan 09, 2017	25.30	25.37	24.80	24.91	508,008	-0.43(-1.68%)
Jan 06, 2017	25.58	25.61	25.28	25.33	204,524	-0.13(-0.52%)
Jan 05, 2017	25.59	25.90	25.30	25.46	342,868	-0.10(-0.37%)
Jan 04, 2017	25.56	25.80	25.23	25.56	402,773	+0.14(+0.55%)
Jan 03, 2017	25.86	25.86	25.22	25.42	275,462	-0.12(-0.46%)
Dec 30, 2016		25.54	25.54	25.54	0	-0.08(-0.32%)
Dec 29, 2016	25.91	26.00	25.56	25.62	265,620	-0.09(-0.34%)
Dec 28, 2016	25.69	25.84	25.62	25.71	142,926	-0.10(-0.40%)
Dec 27, 2016	25.75	26.01	25.69	25.81	141,580	+0.12(+0.46%)
Dec 23, 2016		25.69	25.69	25.69	0	-0.07(-0.26%)
Dec 22, 2016	25.77	25.98	25.42	25.76	314,783	+0.15(+0.60%)
Dec 21, 2016	25.15	25.63	25.15	25.60	493,280	+0.54(+2.14%)
Dec 20, 2016	24.54	25.14	24.53	25.07	374,285	+0.72(+2.95%)
Dec 19, 2016	24.06	24.38	23.84	24.35	211,587	+0.28(+1.16%)
Dec 16, 2016	24.25	24.25	23.62	24.07	1,642,357	-0.01(-0.06%)
Dec 15, 2016	23.98	24.35	23.71	24.08	371,491	+0.37(+1.55%)
Dec 14, 2016	23.64	24.14	23.15	23.72	343,965	-0.08(-0.34%)
Dec 13, 2016	24.05	24.27	23.39	23.80	527,100	-0.19(-0.79%)
Dec 12, 2016	24.64	24.98	23.93	23.99	400,991	-0.69(-2.79%)
Dec 09, 2016	24.60	24.80	24.04	24.68	494,233	+0.04(+0.15%)
Dec 08, 2016	24.94	25.22	24.54	24.64	395,544	-0.14(-0.56%)
Dec 07, 2016	24.46	24.91	24.33	24.78	504,884	+0.44(+1.81%)
Dec 06, 2016	24.03	24.47	23.86	24.34	240,939	+0.51(+2.12%)
Dec 05, 2016	23.28	23.89	23.28	23.84	351,019	+0.71(+3.08%)
Dec 02, 2016	23.07	23.37	22.68	23.12	332,651	+0.10(+0.45%)
Dec 01, 2016	22.18	23.37	22.10	23.02	464,621	+1.03(+4.67%)
Nov 30, 2016	22.61	22.74	21.78	21.99	995,317	-0.29(-1.28%)
Nov 29, 2016	22.71	22.83	21.99	22.28	483,420	-0.35(-1.56%)
Nov 28, 2016	23.24	23.30	22.46	22.63	309,896	-0.59(-2.53%)
Nov 25, 2016	23.17	23.39	23.01	23.22	117,081	+0.08(+0.35%)
Nov 23, 2016		23.14	23.14	23.14	0	+0.58(+2.57%)
Nov 22, 2016	22.38	22.92	22.38	22.56	330,817	+0.35(+1.58%)
Nov 21, 2016	21.75	22.23	21.74	22.21	149,873	+0.47(+2.18%)
Nov 18, 2016	21.71	21.75	21.53	21.74	173,411	+0.17(+0.78%)
Nov 17, 2016	21.50	21.72	21.13	21.57	213,985	+0.09(+0.41%)
Nov 16, 2016	21.61	21.75	21.31	21.48	178,852	-0.09(-0.44%)
Nov 15, 2016	21.70	21.84	21.51	21.58	304,472	-0.18(-0.84%)
Nov 14, 2016	21.13	22.12	21.10	21.76	427,916	+0.74(+3.54%)
Nov 11, 2016	21.06	21.12	20.87	21.01	518,730	-0.07(-0.31%)
Nov 10, 2016	20.15	21.12	20.03	21.08	643,939	+0.94(+4.67%)
Nov 09, 2016	19.21	20.36	19.21	20.14	514,265	+0.76(+3.91%)
Nov 08, 2016	19.45	19.62	19.14	19.38	220,818	-0.07(-0.37%)
Nov 07, 2016	19.66	19.69	19.24	19.45	265,427	-0.02(-0.11%)
Nov 04, 2016	19.43	19.72	19.31	19.48	226,624	-0.03(-0.15%)
Nov 03, 2016	19.45	19.55	19.33	19.51	182,456	-0.01(-0.04%)
Nov 02, 2016	19.40	19.71	19.40	19.51	260,776	-0.01(-0.07%)

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.