Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.11	24.42	23.76	24.28	36,488	+0.03(+0.14%)
Jan 30, 2017	24.90	24.90	23.94	24.25	71,313	-0.96(-3.82%)
Jan 27, 2017	25.31	25.45	25.00	25.21	12,059	-0.17(-0.68%)
Jan 26, 2017	25.72	25.72	25.31	25.38	16,918	-0.21(-0.81%)
Jan 25, 2017	25.62	25.79	25.45	25.59	29,013	+0.28(+1.09%)
Jan 24, 2017	25.00	25.55	24.59	25.31	28,961	+0.34(+1.38%)
Jan 23, 2017	25.07	25.86	24.80	24.97	37,331	-0.48(-1.89%)
Jan 20, 2017	25.00	25.76	25.00	25.45	38,744	+0.34(+1.37%)
Jan 19, 2017	25.48	25.48	24.97	25.11	30,726	-0.38(-1.48%)
Jan 18, 2017	25.79	25.93	25.17	25.48	50,793	-0.31(-1.20%)
Jan 17, 2017	26.34	26.34	25.69	25.79	27,183	-0.89(-3.35%)
Jan 13, 2017		26.69	26.69	26.69	0	+0.34(+1.31%)
Jan 12, 2017	26.52	26.52	25.79	26.34	23,955	-0.31(-1.16%)
Jan 11, 2017	26.72	26.82	26.24	26.65	25,088	-0.03(-0.13%)
Jan 10, 2017	26.41	26.82	26.34	26.69	34,836	+0.28(+1.04%)
Jan 09, 2017	26.45	26.89	26.27	26.41	40,487	-0.31(-1.16%)
Jan 06, 2017	27.20	27.20	25.35	26.72	82,887	-0.34(-1.27%)
Jan 05, 2017	27.99	27.99	26.93	27.07	38,839	-0.96(-3.44%)
Jan 04, 2017	28.13	28.13	27.65	28.03	23,157	+0.14(+0.49%)
Jan 03, 2017	28.17	28.17	27.55	27.89	20,435	+0.03(+0.12%)
Dec 30, 2016		27.86	27.86	27.86	0	-0.17(-0.61%)
Dec 29, 2016	28.20	28.20	27.66	28.03	13,050	-0.10(-0.37%)
Dec 28, 2016	28.34	28.34	28.06	28.13	11,290	-0.21(-0.73%)
Dec 27, 2016	28.44	28.44	28.10	28.34	19,735	-0.10(-0.36%)
Dec 23, 2016		28.44	28.44	28.44	0	+0.45(+1.60%)
Dec 22, 2016	28.06	28.17	27.82	27.99	21,062	+0.00(+0.00%)
Dec 21, 2016	28.51	28.58	27.99	27.99	32,452	-0.69(-2.40%)
Dec 20, 2016	27.86	28.68	27.86	28.68	41,934	+1.00(+3.60%)
Dec 19, 2016	27.34	27.93	26.91	27.68	39,663	+0.52(+1.90%)
Dec 16, 2016	27.86	28.02	27.10	27.17	127,071	-0.76(-2.71%)
Dec 15, 2016	27.55	28.20	27.48	27.93	50,474	+0.58(+2.14%)
Dec 14, 2016	27.48	27.65	26.52	27.34	43,805	-0.45(-1.61%)
Dec 13, 2016	28.03	28.37	27.34	27.79	44,387	+0.03(+0.12%)
Dec 12, 2016	27.99	28.58	27.51	27.75	46,836	-0.24(-0.86%)
Dec 09, 2016	27.68	28.48	26.93	27.99	60,112	+0.07(+0.25%)
Dec 08, 2016	27.13	28.30	27.07	27.93	56,015	+0.83(+3.05%)
Dec 07, 2016	26.48	27.17	26.48	27.10	47,726	+0.58(+2.21%)
Dec 06, 2016	27.13	27.13	26.48	26.52	65,968	-0.52(-1.91%)
Dec 05, 2016	26.27	27.13	26.21	27.03	35,307	+0.89(+3.42%)
Dec 02, 2016	26.38	26.48	26.10	26.14	15,230	-0.31(-1.17%)
Dec 01, 2016	26.17	26.62	26.14	26.45	29,729	+0.41(+1.58%)
Nov 30, 2016	27.10	27.22	25.90	26.03	44,035	-0.65(-2.45%)
Nov 29, 2016	26.55	26.99	26.55	26.69	18,319	+0.02(+0.06%)
Nov 28, 2016	26.72	26.93	26.45	26.67	25,446	-0.29(-1.08%)
Nov 25, 2016	26.89	26.99	26.58	26.96	9,271	+0.10(+0.38%)
Nov 23, 2016		26.86	26.86	26.86	0	+0.44(+1.68%)
Nov 22, 2016	26.17	26.52	26.07	26.41	31,969	+0.17(+0.65%)
Nov 21, 2016	26.21	26.24	25.94	26.24	22,547	+0.00(+0.00%)
Nov 18, 2016	25.87	26.28	25.39	26.24	52,934	+0.68(+2.67%)
Nov 17, 2016	25.42	25.76	25.25	25.56	53,995	+0.17(+0.67%)
Nov 16, 2016	25.15	25.53	24.71	25.39	40,374	+0.03(+0.13%)
Nov 15, 2016	25.83	25.83	23.93	25.35	52,194	-0.72(-2.75%)
Nov 14, 2016	26.38	26.99	24.57	26.07	75,337	+0.17(+0.66%)
Nov 11, 2016	24.50	25.97	24.26	25.90	103,298	+1.33(+5.42%)
Nov 10, 2016	23.51	24.81	23.07	24.57	97,076	+1.67(+7.31%)
Nov 09, 2016	21.73	22.93	21.73	22.89	49,141	+1.26(+5.85%)
Nov 08, 2016	21.60	21.70	21.46	21.63	9,898	+0.03(+0.16%)
Nov 07, 2016	21.32	21.63	21.32	21.60	19,483	+0.55(+2.60%)
Nov 04, 2016	21.12	21.46	21.01	21.05	17,567	+0.10(+0.49%)
Nov 03, 2016	21.15	21.25	20.88	20.95	23,255	-0.17(-0.81%)
Nov 02, 2016	21.53	21.54	21.12	21.12	28,492	-0.38(-1.75%)

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.