Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.04	25.13	24.75	24.79	15,643,990	-0.13(-0.51%)
Jan 30, 2017	25.10	25.16	24.84	24.92	17,460,322	-0.48(-1.88%)
Jan 27, 2017	25.30	25.42	25.24	25.40	13,473,597	+0.13(+0.51%)
Jan 26, 2017	25.22	25.32	25.07	25.27	28,125,452	-0.26(-1.00%)
Jan 25, 2017	25.34	25.54	25.28	25.53	19,261,860	+0.38(+1.52%)
Jan 24, 2017	25.08	25.28	25.00	25.14	26,554,818	-0.19(-0.74%)
Jan 23, 2017	24.83	25.36	24.72	25.33	43,011,560	+0.67(+2.70%)
Jan 20, 2017	24.46	24.69	24.27	24.66	40,003,972	+0.37(+1.52%)
Jan 19, 2017	24.29	24.30	24.05	24.29	35,407,452	+0.32(+1.32%)
Jan 18, 2017	24.20	24.34	23.97	23.98	23,063,350	-0.36(-1.46%)
Jan 17, 2017	24.03	24.47	23.90	24.34	32,096,698	+0.17(+0.70%)
Jan 13, 2017		24.17	24.17	24.17	0	-0.32(-1.32%)
Jan 12, 2017	24.44	24.60	24.35	24.49	29,383,574	+0.26(+1.08%)
Jan 11, 2017	23.37	24.31	23.24	24.23	31,560,738	+0.52(+2.21%)
Jan 10, 2017	23.78	23.88	23.56	23.70	23,769,422	+0.27(+1.15%)
Jan 09, 2017	23.66	23.78	23.41	23.43	36,349,644	-0.01(-0.03%)
Jan 06, 2017	23.68	23.60	23.29	23.44	18,026,302	-0.24(-1.02%)
Jan 05, 2017	23.51	23.85	23.47	23.68	19,447,284	+0.28(+1.18%)
Jan 04, 2017	23.35	23.49	23.27	23.41	20,592,076	+0.24(+1.02%)
Jan 03, 2017	22.90	23.27	22.88	23.17	30,904,714	+0.75(+3.36%)
Dec 30, 2016		22.42	22.42	22.42	0	-0.22(-0.95%)
Dec 29, 2016	22.33	22.71	22.32	22.63	29,898,970	+0.42(+1.88%)
Dec 28, 2016	22.00	22.32	21.98	22.22	18,710,470	+0.34(+1.57%)
Dec 27, 2016	21.87	21.94	21.75	21.87	11,382,895	+0.17(+0.81%)
Dec 23, 2016		21.70	21.70	21.70	0	+0.56(+2.64%)
Dec 22, 2016	21.05	21.28	20.92	21.14	20,923,528	+0.09(+0.45%)
Dec 21, 2016	21.24	21.27	20.95	21.05	25,055,988	+0.11(+0.53%)
Dec 20, 2016	21.01	21.01	20.75	20.94	26,065,238	+0.28(+1.35%)
Dec 19, 2016	21.15	21.15	20.61	20.66	21,065,554	-0.28(-1.33%)
Dec 16, 2016	21.14	21.32	20.88	20.94	34,487,252	-0.23(-1.07%)
Dec 15, 2016	20.92	21.25	20.76	21.16	40,474,628	+0.25(+1.17%)
Dec 14, 2016	21.69	21.79	20.84	20.92	43,066,496	-0.81(-3.73%)
Dec 13, 2016	21.76	21.94	21.52	21.73	19,030,432	+0.19(+0.89%)
Dec 12, 2016	21.73	21.84	21.45	21.53	21,576,802	-0.26(-1.19%)
Dec 09, 2016	21.85	22.12	21.76	21.79	24,848,132	-0.13(-0.58%)
Dec 08, 2016	21.93	22.04	21.73	21.92	27,039,088	-0.18(-0.81%)
Dec 07, 2016	21.93	22.13	21.74	22.10	26,539,330	+0.40(+1.84%)
Dec 06, 2016	21.21	21.90	21.18	21.70	25,823,508	+0.37(+1.74%)
Dec 05, 2016	21.11	21.37	21.10	21.33	20,595,162	+0.29(+1.39%)
Dec 02, 2016	20.92	21.30	20.87	21.04	32,443,462	+0.13(+0.64%)
Dec 01, 2016	21.69	21.72	20.83	20.90	60,588,668	-1.33(-6.00%)
Nov 30, 2016	22.46	22.65	22.11	22.24	35,135,800	+0.19(+0.87%)
Nov 29, 2016	22.24	22.34	21.90	22.05	20,368,074	-0.47(-2.09%)
Nov 28, 2016	22.16	22.73	22.05	22.52	26,713,802	+0.56(+2.57%)
Nov 25, 2016	21.95	22.12	21.85	21.95	19,982,886	-0.50(-2.22%)
Nov 23, 2016		22.45	22.45	22.45	0	-0.24(-1.05%)
Nov 22, 2016	22.88	22.91	22.35	22.69	26,539,882	+0.28(+1.24%)
Nov 21, 2016	22.15	22.47	22.15	22.41	27,935,478	+0.77(+3.56%)
Nov 18, 2016	21.83	21.92	21.51	21.64	31,864,534	+0.14(+0.65%)
Nov 17, 2016	21.83	22.04	21.39	21.50	49,932,816	-0.46(-2.09%)
Nov 16, 2016	21.70	21.99	21.57	21.96	36,021,168	-0.27(-1.20%)
Nov 15, 2016	21.81	22.24	21.72	22.22	41,534,788	+0.72(+3.37%)
Nov 14, 2016	21.23	21.56	20.75	21.50	44,595,500	-0.08(-0.37%)
Nov 11, 2016	21.55	21.84	20.72	21.58	89,102,352	-0.63(-2.84%)
Nov 10, 2016	22.91	23.15	22.01	22.21	99,108,208	-1.90(-7.88%)
Nov 09, 2016		24.65	23.97	24.11	52,946,096	-0.82(-3.28%)
Nov 08, 2016	24.49	25.15	24.34	24.93	32,396,258	+0.18(+0.72%)
Nov 07, 2016	24.40	24.75	24.35	24.75	44,044,204	+1.27(+5.40%)
Nov 04, 2016	23.59	23.98	23.36	23.48	30,939,732	-0.10(-0.42%)
Nov 03, 2016	24.04	24.28	23.53	23.58	41,937,808	-0.21(-0.89%)
Nov 02, 2016	23.97	24.17	23.51	23.79	35,256,628	-0.43(-1.76%)

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.