Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.39	23.41	23.03	23.28	4,429,178	+0.03(+0.13%)
Jan 30, 2017	23.55	23.57	23.08	23.25	6,679,132	-0.36(-1.52%)
Jan 27, 2017	23.79	23.88	23.58	23.61	4,605,454	-0.29(-1.22%)
Jan 26, 2017	24.32	24.35	23.82	23.90	6,210,029	-0.33(-1.36%)
Jan 25, 2017	24.50	24.50	24.08	24.23	5,454,839	+0.03(+0.12%)
Jan 24, 2017	23.94	24.32	23.67	24.20	12,270,720	+0.74(+3.16%)
Jan 23, 2017	23.63	23.71	23.30	23.46	3,758,578	-0.34(-1.42%)
Jan 20, 2017	23.93	24.05	23.75	23.80	3,029,469	+0.06(+0.25%)
Jan 19, 2017	24.04	24.08	23.74	23.74	3,677,010	-0.26(-1.09%)
Jan 18, 2017	24.37	24.47	23.93	24.00	4,212,295	-0.55(-2.23%)
Jan 17, 2017	24.62	24.92	24.51	24.55	3,725,097	+0.21(+0.86%)
Jan 13, 2017		24.34	24.34	24.34	0	-0.10(-0.40%)
Jan 12, 2017	24.82	24.84	24.21	24.44	3,540,020	-0.13(-0.52%)
Jan 11, 2017	24.45	24.59	24.19	24.56	4,178,180	+0.17(+0.71%)
Jan 10, 2017	24.65	24.75	24.38	24.39	3,851,392	-0.27(-1.09%)
Jan 09, 2017	24.71	24.81	24.50	24.66	3,277,608	-0.34(-1.38%)
Jan 06, 2017	25.04	25.10	24.85	25.01	2,462,142	+0.02(+0.09%)
Jan 05, 2017	24.83	25.10	24.76	24.98	2,540,871	+0.18(+0.73%)
Jan 04, 2017	24.88	25.02	24.75	24.80	2,372,787	+0.12(+0.49%)
Jan 03, 2017	24.74	25.09	24.47	24.68	3,789,443	+0.16(+0.67%)
Dec 30, 2016		24.52	24.52	24.52	0	-0.06(-0.24%)
Dec 29, 2016	24.40	24.69	24.38	24.58	2,431,414	+0.20(+0.80%)
Dec 28, 2016	24.55	24.68	24.32	24.38	1,917,229	-0.29(-1.19%)
Dec 27, 2016	24.59	24.78	24.50	24.68	1,739,381	+0.09(+0.37%)
Dec 23, 2016		24.59	24.59	24.59	0	-0.11(-0.43%)
Dec 22, 2016	24.66	24.80	24.55	24.69	2,179,103	+0.08(+0.34%)
Dec 21, 2016	24.68	24.73	24.56	24.61	3,166,091	-0.06(-0.24%)
Dec 20, 2016	24.59	24.75	24.53	24.67	3,339,849	+0.16(+0.64%)
Dec 19, 2016	24.55	24.63	24.42	24.51	1,664,690	-0.11(-0.43%)
Dec 16, 2016	24.74	24.83	24.47	24.62	2,928,448	+0.02(+0.06%)
Dec 15, 2016	24.07	24.65	24.07	24.60	2,605,331	+0.30(+1.23%)
Dec 14, 2016	25.05	25.09	24.30	24.30	5,702,907	-0.68(-2.73%)
Dec 13, 2016	24.67	25.13	24.53	24.98	4,773,495	+0.56(+2.30%)
Dec 12, 2016	25.13	25.34	24.39	24.42	6,616,645	-0.04(-0.18%)
Dec 09, 2016	24.53	24.60	24.39	24.47	2,743,694	+0.11(+0.43%)
Dec 08, 2016	24.53	24.65	24.12	24.36	3,747,170	-0.02(-0.06%)
Dec 07, 2016	24.14	24.43	24.14	24.38	3,164,771	+0.11(+0.46%)
Dec 06, 2016	24.11	24.41	24.01	24.26	3,943,526	-0.08(-0.34%)
Dec 05, 2016	24.38	24.51	24.12	24.35	3,686,084	+0.17(+0.71%)
Dec 02, 2016	24.18	24.34	23.86	24.17	3,538,621	-0.05(-0.22%)
Dec 01, 2016	24.41	24.93	24.18	24.23	5,919,275	+0.33(+1.38%)
Nov 30, 2016	23.63	24.32	23.52	23.90	8,132,230	+1.38(+6.13%)
Nov 29, 2016	22.71	22.71	22.19	22.52	4,540,252	-0.53(-2.31%)
Nov 28, 2016	23.65	23.65	23.01	23.05	3,302,339	-0.34(-1.44%)
Nov 25, 2016	23.45	23.60	23.27	23.39	1,675,923	-0.26(-1.11%)
Nov 23, 2016		23.65	23.65	23.65	0	-0.13(-0.54%)
Nov 22, 2016	24.00	24.14	23.60	23.78	3,212,628	-0.11(-0.44%)
Nov 21, 2016	23.60	23.95	23.53	23.88	3,762,305	+0.67(+2.91%)
Nov 18, 2016	22.91	23.45	22.83	23.21	5,692,786	+0.30(+1.31%)
Nov 17, 2016	23.03	23.60	22.86	22.91	6,492,470	+0.02(+0.10%)
Nov 16, 2016	22.91	22.91	22.49	22.88	5,896,514	-0.16(-0.72%)
Nov 15, 2016	22.25	23.11	22.22	23.05	7,816,870	+1.06(+4.81%)
Nov 14, 2016	21.77	22.03	21.69	21.99	4,363,558	+0.11(+0.51%)
Nov 11, 2016	22.13	22.17	21.61	21.88	4,218,568	-0.41(-1.85%)
Nov 10, 2016	22.64	22.73	22.26	22.29	6,936,451	-0.57(-2.49%)
Nov 09, 2016	22.24	23.08	22.24	22.86	5,252,881	+0.22(+0.99%)
Nov 08, 2016	22.43	22.88	22.28	22.64	4,572,100	+0.14(+0.60%)
Nov 07, 2016	22.25	22.64	22.16	22.50	4,057,069	+0.61(+2.81%)
Nov 04, 2016	22.01	22.25	21.79	21.89	4,581,549	-0.28(-1.25%)
Nov 03, 2016	22.36	22.45	22.07	22.16	3,333,717	-0.10(-0.44%)
Nov 02, 2016	22.39	22.63	22.14	22.26	4,983,693	-0.22(-1.00%)

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.