Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.07	24.38	23.73	24.25	36,537	+0.03(+0.14%)
Jan 30, 2017	24.86	24.86	23.90	24.21	71,410	-0.96(-3.82%)
Jan 27, 2017	25.28	25.41	24.97	25.17	12,076	-0.17(-0.68%)
Jan 26, 2017	25.69	25.69	25.28	25.35	16,941	-0.21(-0.81%)
Jan 25, 2017	25.59	25.76	25.41	25.55	29,053	+0.27(+1.09%)
Jan 24, 2017	24.97	25.52	24.56	25.28	29,000	+0.34(+1.38%)
Jan 23, 2017	25.04	25.83	24.76	24.93	37,382	-0.48(-1.89%)
Jan 20, 2017	24.97	25.72	24.97	25.41	38,797	+0.34(+1.37%)
Jan 19, 2017	25.45	25.45	24.93	25.07	30,768	-0.38(-1.48%)
Jan 18, 2017	25.76	25.90	25.14	25.45	50,862	-0.31(-1.20%)
Jan 17, 2017	26.31	26.31	25.65	25.76	27,220	-0.89(-3.35%)
Jan 13, 2017		26.65	26.65	26.65	0	+0.34(+1.31%)
Jan 12, 2017	26.48	26.48	25.76	26.31	23,988	-0.31(-1.16%)
Jan 11, 2017	26.69	26.79	26.20	26.62	25,122	-0.03(-0.13%)
Jan 10, 2017	26.38	26.79	26.31	26.65	34,884	+0.27(+1.04%)
Jan 09, 2017	26.41	26.86	26.24	26.38	40,543	-0.31(-1.16%)
Jan 06, 2017	27.17	27.17	25.31	26.69	83,000	-0.34(-1.27%)
Jan 05, 2017	27.96	27.96	26.89	27.03	38,892	-0.96(-3.44%)
Jan 04, 2017	28.09	28.09	27.61	27.99	23,189	+0.14(+0.49%)
Jan 03, 2017	28.13	28.13	27.51	27.85	20,463	+0.03(+0.12%)
Dec 30, 2016		27.82	27.82	27.82	0	-0.17(-0.61%)
Dec 29, 2016	28.16	28.16	27.62	27.99	13,067	-0.10(-0.37%)
Dec 28, 2016	28.30	28.30	28.02	28.09	11,306	-0.21(-0.73%)
Dec 27, 2016	28.40	28.40	28.06	28.30	19,761	-0.10(-0.36%)
Dec 23, 2016		28.40	28.40	28.40	0	+0.45(+1.60%)
Dec 22, 2016	28.02	28.13	27.78	27.96	21,091	+0.00(+0.00%)
Dec 21, 2016	28.47	28.54	27.96	27.96	32,496	-0.69(-2.40%)
Dec 20, 2016	27.82	28.64	27.82	28.64	41,991	+1.00(+3.60%)
Dec 19, 2016	27.30	27.89	26.88	27.65	39,717	+0.52(+1.90%)
Dec 16, 2016	27.82	27.98	27.06	27.13	127,244	-0.76(-2.71%)
Dec 15, 2016	27.51	28.16	27.44	27.89	50,543	+0.58(+2.14%)
Dec 14, 2016	27.44	27.61	26.48	27.30	43,865	-0.45(-1.61%)
Dec 13, 2016	27.99	28.33	27.30	27.75	44,447	+0.03(+0.12%)
Dec 12, 2016	27.96	28.54	27.48	27.72	46,900	-0.24(-0.86%)
Dec 09, 2016	27.65	28.44	26.89	27.96	60,194	+0.07(+0.25%)
Dec 08, 2016	27.10	28.26	27.03	27.89	56,091	+0.82(+3.05%)
Dec 07, 2016	26.44	27.13	26.44	27.06	47,791	+0.58(+2.21%)
Dec 06, 2016	27.10	27.10	26.44	26.48	66,058	-0.52(-1.91%)
Dec 05, 2016	26.24	27.10	26.17	26.99	35,355	+0.89(+3.42%)
Dec 02, 2016	26.34	26.44	26.07	26.10	15,251	-0.31(-1.17%)
Dec 01, 2016	26.14	26.58	26.10	26.41	29,769	+0.41(+1.59%)
Nov 30, 2016	27.06	27.19	25.86	26.00	44,095	-0.65(-2.45%)
Nov 29, 2016	26.51	26.96	26.51	26.65	18,344	+0.02(+0.06%)
Nov 28, 2016	26.68	26.89	26.41	26.63	25,480	-0.29(-1.08%)
Nov 25, 2016	26.86	26.96	26.55	26.92	9,283	+0.10(+0.38%)
Nov 23, 2016		26.82	26.82	26.82	0	+0.44(+1.68%)
Nov 22, 2016	26.14	26.48	26.04	26.38	32,012	+0.17(+0.65%)
Nov 21, 2016	26.17	26.21	25.90	26.21	22,578	+0.00(+0.00%)
Nov 18, 2016	25.83	26.24	25.35	26.21	53,006	+0.68(+2.67%)
Nov 17, 2016	25.39	25.73	25.22	25.52	54,069	+0.17(+0.67%)
Nov 16, 2016	25.12	25.49	24.67	25.35	40,429	+0.03(+0.13%)
Nov 15, 2016	25.80	25.80	23.89	25.32	52,265	-0.72(-2.75%)
Nov 14, 2016	26.34	26.96	24.54	26.04	75,439	+0.17(+0.66%)
Nov 11, 2016	24.47	25.93	24.23	25.87	103,439	+1.33(+5.42%)
Nov 10, 2016	23.48	24.77	23.03	24.54	97,209	+1.67(+7.31%)
Nov 09, 2016	21.70	22.90	21.70	22.86	49,208	+1.26(+5.85%)
Nov 08, 2016	21.57	21.67	21.43	21.60	9,912	+0.03(+0.16%)
Nov 07, 2016	21.29	21.60	21.29	21.57	19,509	+0.55(+2.60%)
Nov 04, 2016	21.09	21.43	20.99	21.02	17,591	+0.10(+0.49%)
Nov 03, 2016	21.12	21.23	20.85	20.92	23,287	-0.17(-0.81%)
Nov 02, 2016	21.50	21.52	21.09	21.09	28,531	-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.