Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.98	24.27	23.98	24.13	2,178,750	+0.20(+0.82%)
Jan 30, 2017	23.98	24.09	23.87	23.94	2,902,601	-0.13(-0.55%)
Jan 27, 2017	24.34	24.36	23.98	24.07	2,099,329	-0.20(-0.84%)
Jan 26, 2017	24.29	24.44	24.25	24.28	1,890,941	-0.02(-0.06%)
Jan 25, 2017	24.56	24.56	24.22	24.29	2,075,124	-0.15(-0.61%)
Jan 24, 2017	24.38	24.53	24.34	24.44	2,405,211	+0.01(+0.03%)
Jan 23, 2017	24.24	24.48	24.24	24.43	4,519,111	+0.15(+0.62%)
Jan 20, 2017	24.12	24.31	24.09	24.28	2,042,402	+0.15(+0.62%)
Jan 19, 2017	24.27	24.29	24.08	24.13	2,075,496	-0.24(-0.97%)
Jan 18, 2017	24.35	24.47	24.28	24.37	1,991,754	+0.05(+0.23%)
Jan 17, 2017	24.10	24.33	24.05	24.31	2,213,963	+0.20(+0.81%)
Jan 13, 2017		24.12	24.12	24.12	0	-0.05(-0.23%)
Jan 12, 2017	24.00	24.20	23.88	24.17	1,884,721	+0.09(+0.39%)
Jan 11, 2017	24.17	24.26	24.06	24.08	2,789,813	-0.13(-0.55%)
Jan 10, 2017	24.48	24.52	24.19	24.21	2,013,985	-0.31(-1.25%)
Jan 09, 2017	24.71	24.73	24.49	24.52	2,704,583	-0.16(-0.64%)
Jan 06, 2017	24.56	24.79	24.55	24.68	2,223,640	+0.00(+0.00%)
Jan 05, 2017	24.42	24.69	24.23	24.68	2,797,986	+0.13(+0.51%)
Jan 04, 2017	24.26	24.59	24.25	24.55	2,338,866	+0.31(+1.26%)
Jan 03, 2017	24.25	24.35	24.07	24.24	3,413,209	+0.08(+0.32%)
Dec 30, 2016		24.17	24.17	24.17	0	+0.23(+0.95%)
Dec 29, 2016	23.74	24.02	23.68	23.94	1,942,062	+0.22(+0.93%)
Dec 28, 2016	23.88	23.94	23.67	23.72	3,270,852	-0.18(-0.76%)
Dec 27, 2016	23.89	23.98	23.80	23.90	1,455,252	+0.06(+0.26%)
Dec 23, 2016		23.84	23.84	23.84	0	+0.02(+0.10%)
Dec 22, 2016	23.76	23.83	23.58	23.81	1,781,268	-0.03(-0.13%)
Dec 21, 2016	24.17	24.31	23.83	23.84	2,381,808	-0.31(-1.27%)
Dec 20, 2016	24.09	24.26	24.01	24.15	2,244,941	+0.02(+0.07%)
Dec 19, 2016	23.99	24.21	23.93	24.13	2,875,833	+0.21(+0.89%)
Dec 16, 2016	23.68	24.06	23.65	23.92	4,397,162	+0.33(+1.40%)
Dec 15, 2016	23.71	23.86	23.54	23.59	4,178,773	-0.19(-0.81%)
Dec 14, 2016	24.18	24.23	23.71	23.78	4,359,269	-0.42(-1.75%)
Dec 13, 2016	24.24	24.29	24.04	24.21	2,827,611	+0.06(+0.26%)
Dec 12, 2016	23.81	24.16	23.76	24.15	3,556,824	+0.25(+1.03%)
Dec 09, 2016	23.88	24.12	23.87	23.90	2,157,092	-0.02(-0.06%)
Dec 08, 2016	23.54	24.02	23.54	23.91	2,208,022	+0.12(+0.52%)
Dec 07, 2016	23.33	23.83	23.33	23.79	2,680,366	+0.49(+2.09%)
Dec 06, 2016	23.24	23.44	23.20	23.31	1,719,095	+0.10(+0.43%)
Dec 05, 2016	23.02	23.23	22.97	23.20	2,084,803	+0.19(+0.80%)
Dec 02, 2016	22.87	23.24	22.80	23.02	3,108,934	+0.22(+0.95%)
Dec 01, 2016	23.01	23.08	22.70	22.80	3,206,894	-0.36(-1.53%)
Nov 30, 2016	23.23	23.35	23.07	23.16	2,878,115	-0.29(-1.22%)
Nov 29, 2016	23.24	23.58	23.24	23.44	2,292,552	+0.16(+0.70%)
Nov 28, 2016	23.15	23.45	23.15	23.28	2,536,363	+0.08(+0.37%)
Nov 25, 2016	23.10	23.33	23.10	23.20	1,023,693	+0.10(+0.43%)
Nov 23, 2016		23.10	23.10	23.10	0	-0.16(-0.70%)
Nov 22, 2016	22.93	23.30	22.90	23.26	3,307,062	+0.39(+1.72%)
Nov 21, 2016	22.96	23.14	22.85	22.87	2,053,772	-0.06(-0.27%)
Nov 18, 2016	22.84	23.00	22.77	22.93	1,654,635	+0.05(+0.20%)
Nov 17, 2016	23.04	23.22	22.84	22.88	2,039,159	-0.22(-0.94%)
Nov 16, 2016	23.01	23.22	22.92	23.10	2,668,097	-0.02(-0.07%)
Nov 15, 2016	23.28	23.55	22.99	23.11	4,096,313	-0.15(-0.66%)
Nov 14, 2016	22.70	23.36	22.53	23.27	5,591,536	+0.45(+1.96%)
Nov 11, 2016	22.74	23.08	22.74	22.82	4,798,061	+0.02(+0.10%)
Nov 10, 2016	23.04	23.05	22.44	22.80	6,926,308	-0.35(-1.50%)
Nov 09, 2016	22.90	23.34	22.77	23.14	6,169,458	-0.53(-2.25%)
Nov 08, 2016	23.44	23.75	23.43	23.68	1,961,087	+0.15(+0.62%)
Nov 07, 2016	23.26	23.54	23.25	23.53	3,884,476	+0.42(+1.84%)
Nov 04, 2016	22.97	23.19	22.90	23.10	2,277,694	+0.15(+0.67%)
Nov 03, 2016	23.01	23.09	22.90	22.95	2,491,266	-0.10(-0.44%)
Nov 02, 2016	23.34	23.40	23.05	23.05	2,202,080	-0.36(-1.55%)

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.