Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.38	24.69	24.03	24.55	36,080	+0.03(+0.14%)
Jan 30, 2017	25.18	25.18	24.21	24.52	70,516	-0.97(-3.82%)
Jan 27, 2017	25.60	25.74	25.28	25.49	11,925	-0.17(-0.68%)
Jan 26, 2017	26.01	26.01	25.60	25.67	16,729	-0.21(-0.81%)
Jan 25, 2017	25.91	26.08	25.74	25.88	28,689	+0.28(+1.09%)
Jan 24, 2017	25.28	25.84	24.87	25.60	28,638	+0.35(+1.38%)
Jan 23, 2017	25.35	26.15	25.08	25.25	36,914	-0.49(-1.89%)
Jan 20, 2017	25.28	26.05	25.28	25.74	38,312	+0.35(+1.37%)
Jan 19, 2017	25.77	25.77	25.25	25.39	30,383	-0.38(-1.48%)
Jan 18, 2017	26.08	26.22	25.46	25.77	50,225	-0.31(-1.20%)
Jan 17, 2017	26.64	26.64	25.98	26.08	26,879	-0.90(-3.35%)
Jan 13, 2017		26.99	26.99	26.99	0	+0.35(+1.31%)
Jan 12, 2017	26.81	26.81	26.08	26.64	23,688	-0.31(-1.16%)
Jan 11, 2017	27.02	27.13	26.54	26.95	24,808	-0.03(-0.13%)
Jan 10, 2017	26.71	27.13	26.64	26.99	34,447	+0.28(+1.04%)
Jan 09, 2017	26.75	27.20	26.57	26.71	40,035	-0.31(-1.16%)
Jan 06, 2017	27.51	27.51	25.63	27.02	81,962	-0.35(-1.27%)
Jan 05, 2017	28.31	28.31	27.23	27.37	38,405	-0.97(-3.44%)
Jan 04, 2017	28.45	28.45	27.96	28.34	22,898	+0.14(+0.49%)
Jan 03, 2017	28.48	28.48	27.86	28.21	20,207	+0.03(+0.12%)
Dec 30, 2016		28.17	28.17	28.17	0	-0.17(-0.61%)
Dec 29, 2016	28.52	28.52	27.97	28.34	12,904	-0.10(-0.37%)
Dec 28, 2016	28.66	28.66	28.38	28.45	11,164	-0.21(-0.73%)
Dec 27, 2016	28.76	28.76	28.41	28.66	19,514	-0.10(-0.36%)
Dec 23, 2016		28.76	28.76	28.76	0	+0.45(+1.60%)
Dec 22, 2016	28.38	28.48	28.14	28.31	20,827	+0.00(+0.00%)
Dec 21, 2016	28.83	28.90	28.31	28.31	32,089	-0.70(-2.40%)
Dec 20, 2016	28.17	29.01	28.17	29.01	41,466	+1.01(+3.60%)
Dec 19, 2016	27.65	28.24	27.22	28.00	39,220	+0.52(+1.90%)
Dec 16, 2016	28.17	28.34	27.41	27.48	125,652	-0.77(-2.71%)
Dec 15, 2016	27.86	28.52	27.79	28.24	49,910	+0.59(+2.14%)
Dec 14, 2016	27.79	27.96	26.81	27.65	43,316	-0.45(-1.61%)
Dec 13, 2016	28.34	28.69	27.65	28.10	43,891	+0.03(+0.12%)
Dec 12, 2016	28.31	28.90	27.82	28.07	46,313	-0.24(-0.86%)
Dec 09, 2016	28.00	28.80	27.23	28.31	59,441	+0.07(+0.25%)
Dec 08, 2016	27.44	28.62	27.37	28.24	55,389	+0.83(+3.05%)
Dec 07, 2016	26.78	27.48	26.78	27.41	47,193	+0.59(+2.21%)
Dec 06, 2016	27.44	27.44	26.78	26.81	65,232	-0.52(-1.91%)
Dec 05, 2016	26.57	27.44	26.50	27.34	34,913	+0.90(+3.42%)
Dec 02, 2016	26.68	26.78	26.40	26.43	15,060	-0.31(-1.17%)
Dec 01, 2016	26.47	26.92	26.43	26.75	29,397	+0.42(+1.59%)
Nov 30, 2016	27.41	27.53	26.19	26.33	43,543	-0.66(-2.45%)
Nov 29, 2016	26.85	27.30	26.85	26.99	18,115	+0.02(+0.06%)
Nov 28, 2016	27.02	27.23	26.75	26.97	25,161	-0.29(-1.08%)
Nov 25, 2016	27.20	27.30	26.88	27.26	9,167	+0.10(+0.38%)
Nov 23, 2016		27.16	27.16	27.16	0	+0.45(+1.68%)
Nov 22, 2016	26.47	26.82	26.37	26.71	31,612	+0.17(+0.65%)
Nov 21, 2016	26.50	26.54	26.23	26.54	22,295	+0.00(+0.00%)
Nov 18, 2016	26.16	26.57	25.68	26.54	52,343	+0.69(+2.67%)
Nov 17, 2016	25.71	26.06	25.54	25.85	53,392	+0.17(+0.67%)
Nov 16, 2016	25.43	25.81	24.98	25.68	39,923	+0.03(+0.13%)
Nov 15, 2016	26.12	26.12	24.20	25.64	51,611	-0.73(-2.75%)
Nov 14, 2016	26.68	27.30	24.85	26.37	74,495	+0.17(+0.66%)
Nov 11, 2016	24.78	26.26	24.54	26.19	102,145	+1.35(+5.42%)
Nov 10, 2016	23.77	25.09	23.33	24.85	95,992	+1.69(+7.31%)
Nov 09, 2016	21.98	23.19	21.98	23.15	48,593	+1.28(+5.85%)
Nov 08, 2016	21.84	21.94	21.70	21.87	9,788	+0.03(+0.16%)
Nov 07, 2016	21.56	21.87	21.56	21.84	19,265	+0.55(+2.60%)
Nov 04, 2016	21.36	21.70	21.25	21.29	17,371	+0.10(+0.49%)
Nov 03, 2016	21.39	21.49	21.12	21.18	22,995	-0.17(-0.81%)
Nov 02, 2016	21.77	21.79	21.36	21.36	28,174	-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.