Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.61	24.67	24.56	24.59	4,582	-0.03(-0.10%)
Jan 30, 2017	24.67	24.67	24.59	24.62	10,807	-0.07(-0.27%)
Jan 27, 2017	24.57	24.70	24.53	24.68	99,318	+0.02(+0.07%)
Jan 26, 2017	24.54	24.71	24.46	24.67	21,546	+0.14(+0.58%)
Jan 25, 2017	24.58	24.58	24.46	24.52	9,412	-0.02(-0.07%)
Jan 24, 2017	24.70	24.70	24.15	24.54	6,687	-0.03(-0.14%)
Jan 23, 2017	24.53	24.62	24.51	24.57	6,114	+0.08(+0.34%)
Jan 20, 2017	24.32	24.58	24.32	24.49	12,792	+0.10(+0.41%)
Jan 19, 2017	24.58	24.61	24.39	24.39	7,642	-0.21(-0.85%)
Jan 18, 2017	24.37	24.63	24.22	24.60	9,403	+0.24(+1.00%)
Jan 17, 2017	24.96	24.96	24.33	24.36	11,753	-0.65(-2.58%)
Jan 13, 2017		25.00	25.00	25.00	0	-0.40(-1.59%)
Jan 12, 2017	25.86	25.86	24.96	25.40	13,050	-0.59(-2.26%)
Jan 11, 2017	26.39	26.47	25.86	25.99	3,621	-0.48(-1.81%)
Jan 10, 2017	26.85	26.85	26.18	26.47	3,498	-0.18(-0.69%)
Jan 09, 2017	26.55	26.80	26.46	26.65	4,625	+0.10(+0.38%)
Jan 06, 2017	26.43	26.69	25.82	26.55	11,981	-0.17(-0.63%)
Jan 05, 2017	26.80	26.85	26.72	26.72	3,207	-0.13(-0.47%)
Jan 04, 2017	26.85	26.85	26.51	26.85	10,969	-0.04(-0.16%)
Jan 03, 2017	27.29	27.35	26.89	26.89	23,969	-0.38(-1.38%)
Dec 30, 2016		27.27	27.27	27.27	0	+0.00(+0.00%)
Dec 29, 2016	27.56	27.62	26.85	27.27	11,233	-0.37(-1.34%)
Dec 28, 2016	28.39	28.39	27.64	27.64	13,474	-0.79(-2.77%)
Dec 27, 2016	27.90	29.20	26.21	28.42	12,002	+0.70(+2.51%)
Dec 23, 2016		27.73	27.73	27.73	0	+0.69(+2.54%)
Dec 22, 2016	27.12	27.39	26.57	27.04	10,161	+0.18(+0.69%)
Dec 21, 2016	26.91	27.21	26.06	26.86	9,544	-0.13(-0.47%)
Dec 20, 2016	26.61	27.48	26.60	26.98	16,465	+0.55(+2.06%)
Dec 19, 2016	26.88	26.88	25.22	26.44	23,343	-0.36(-1.35%)
Dec 16, 2016	27.22	27.49	26.65	26.80	39,219	-0.23(-0.84%)
Dec 15, 2016	26.91	27.50	26.76	27.02	18,209	+0.49(+1.87%)
Dec 14, 2016	26.69	26.81	26.33	26.53	13,332	-0.17(-0.63%)
Dec 13, 2016	26.39	27.27	25.88	26.70	27,963	+0.39(+1.50%)
Dec 12, 2016	25.41	27.28	24.65	26.30	14,305	+0.99(+3.91%)
Dec 09, 2016	24.92	25.75	24.88	25.31	30,324	-0.07(-0.26%)
Dec 08, 2016	24.27	25.67	24.27	25.38	37,217	+0.13(+0.53%)
Dec 07, 2016	26.46	26.47	24.91	25.24	25,490	+0.60(+2.42%)
Dec 06, 2016	24.59	24.86	24.39	24.65	21,627	+0.08(+0.34%)
Dec 05, 2016	24.65	25.00	24.31	24.57	26,864	+0.03(+0.14%)
Dec 02, 2016	24.45	25.08	24.07	24.53	13,456	+0.03(+0.14%)
Dec 01, 2016	24.29	24.75	24.29	24.50	11,007	+0.04(+0.17%)
Nov 30, 2016	24.40	24.62	24.33	24.46	43,411	+0.36(+1.50%)
Nov 29, 2016	24.33	24.38	24.05	24.10	7,636	-0.01(-0.03%)
Nov 28, 2016	23.00	24.40	23.00	24.10	12,838	+0.29(+1.23%)
Nov 25, 2016	24.02	24.12	23.56	23.81	2,389	-0.29(-1.18%)
Nov 23, 2016		24.10	24.10	24.10	0	+0.02(+0.07%)
Nov 22, 2016	22.96	24.12	22.94	24.08	17,419	+1.22(+5.32%)
Nov 21, 2016	22.80	22.90	22.72	22.86	13,848	+0.13(+0.55%)
Nov 18, 2016	22.51	22.96	22.44	22.74	26,159	+0.14(+0.63%)
Nov 17, 2016	22.54	22.64	22.35	22.59	18,723	+0.14(+0.64%)
Nov 16, 2016	21.88	22.53	21.42	22.45	8,791	+0.07(+0.30%)
Nov 15, 2016	22.25	22.43	22.25	22.38	16,083	+0.00(+0.00%)
Nov 14, 2016	22.08	22.43	21.96	22.38	19,737	+0.43(+1.94%)
Nov 11, 2016	21.69	21.97	21.51	21.96	39,900	+0.26(+1.20%)
Nov 10, 2016	20.90	21.72	20.90	21.70	18,433	+0.95(+4.56%)
Nov 09, 2016	20.33	20.84	20.33	20.75	15,468	+0.44(+2.14%)
Nov 08, 2016	20.31	20.33	20.31	20.32	3,330	-0.02(-0.08%)
Nov 07, 2016	20.17	20.44	20.17	20.33	10,006	+0.24(+1.21%)
Nov 04, 2016	20.23	20.29	19.93	20.09	11,245	-0.13(-0.66%)
Nov 03, 2016	20.57	20.57	20.20	20.23	3,770	-0.23(-1.15%)
Nov 02, 2016	20.17	20.71	20.17	20.46	5,268	+0.25(+1.24%)

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.