Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.19	26.36	24.45	26.16	847,184	+0.73(+2.88%)
Jan 30, 2017	24.99	25.72	24.55	25.43	688,308	+0.10(+0.39%)
Jan 27, 2017	25.19	25.38	24.89	25.33	500,457	+0.24(+0.97%)
Jan 26, 2017	25.58	25.72	24.70	25.09	466,499	-0.34(-1.35%)
Jan 25, 2017	24.89	25.72	24.65	25.43	1,026,626	+1.08(+4.42%)
Jan 24, 2017	23.67	24.89	23.47	24.35	680,944	+0.93(+3.97%)
Jan 23, 2017	23.86	24.21	22.94	23.42	876,637	-0.64(-2.64%)
Jan 20, 2017	25.19	25.38	23.86	24.06	945,116	-1.03(-4.09%)
Jan 19, 2017	24.79	25.14	24.11	25.09	589,895	+0.29(+1.18%)
Jan 18, 2017	24.89	25.33	24.60	24.79	579,619	-0.10(-0.39%)
Jan 17, 2017	26.31	26.36	24.55	24.89	850,649	-1.47(-5.57%)
Jan 13, 2017		26.36	26.36	26.36	0	+0.39(+1.51%)
Jan 12, 2017	26.31	26.31	25.09	25.97	452,275	-0.24(-0.93%)
Jan 11, 2017	25.92	26.26	25.63	26.21	376,029	+0.24(+0.94%)
Jan 10, 2017	25.87	26.11	25.63	25.97	613,340	+0.29(+1.14%)
Jan 09, 2017	25.87	26.01	25.43	25.67	478,710	-0.39(-1.50%)
Jan 06, 2017	26.51	26.51	25.77	26.07	745,385	-0.29(-1.11%)
Jan 05, 2017	27.68	27.92	26.31	26.36	621,401	-1.61(-5.77%)
Jan 04, 2017	26.80	28.02	26.75	27.97	1,004,211	+1.47(+5.54%)
Jan 03, 2017	26.31	26.70	25.92	26.51	574,691	+0.59(+2.26%)
Dec 30, 2016		25.92	25.92	25.92	0	-0.24(-0.93%)
Dec 29, 2016	26.55	26.85	26.02	26.16	450,868	-0.39(-1.47%)
Dec 28, 2016	27.48	27.78	26.55	26.55	498,193	-0.88(-3.21%)
Dec 27, 2016	26.75	27.58	26.75	27.43	381,336	+0.64(+2.37%)
Dec 23, 2016		26.80	26.80	26.80	0	+0.15(+0.55%)
Dec 22, 2016	26.31	26.85	25.97	26.65	404,185	+0.20(+0.74%)
Dec 21, 2016	26.70	27.04	26.16	26.46	348,712	-0.39(-1.46%)
Dec 20, 2016	26.85	27.14	26.11	26.85	567,210	+0.10(+0.37%)
Dec 19, 2016	25.97	26.75	25.82	26.75	828,694	+0.73(+2.82%)
Dec 16, 2016	26.60	26.80	25.82	26.02	1,241,981	-0.44(-1.66%)
Dec 15, 2016	26.51	27.19	26.41	26.46	589,948	+0.00(+0.00%)
Dec 14, 2016	27.24	27.43	26.36	26.46	492,468	-0.83(-3.05%)
Dec 13, 2016	27.68	28.12	26.85	27.29	497,265	-0.39(-1.41%)
Dec 12, 2016	28.51	28.90	27.63	27.68	613,834	-1.03(-3.58%)
Dec 09, 2016	29.20	29.54	28.61	28.71	613,340	-0.59(-2.00%)
Dec 08, 2016	29.64	29.64	28.51	29.29	802,884	+0.15(+0.50%)
Dec 07, 2016	28.17	29.29	27.92	29.15	766,415	+0.98(+3.47%)
Dec 06, 2016	27.34	28.36	27.19	28.17	900,994	+0.68(+2.49%)
Dec 05, 2016	26.95	27.68	26.80	27.48	724,864	+1.03(+3.88%)
Dec 02, 2016	26.99	27.19	26.41	26.46	453,480	-0.64(-2.35%)
Dec 01, 2016	27.09	27.83	26.60	27.09	652,261	-0.10(-0.36%)
Nov 30, 2016	26.90	27.39	26.80	27.19	686,705	+0.59(+2.21%)
Nov 29, 2016	27.09	27.24	26.55	26.60	403,931	-0.50(-1.84%)
Nov 28, 2016	27.98	28.23	27.05	27.10	565,298	-1.12(-3.98%)
Nov 25, 2016	28.13	28.42	27.74	28.23	355,757	-0.05(-0.17%)
Nov 23, 2016		28.27	28.27	28.27	0	+0.49(+1.76%)
Nov 22, 2016	27.00	28.03	26.76	27.79	1,008,548	+1.12(+4.21%)
Nov 21, 2016	26.86	27.15	26.17	26.66	924,592	+0.15(+0.55%)
Nov 18, 2016	27.40	27.69	26.52	26.52	697,656	-0.78(-2.86%)
Nov 17, 2016	27.88	27.88	26.86	27.30	739,605	-0.20(-0.71%)
Nov 16, 2016	27.59	28.13	27.35	27.49	637,734	-0.39(-1.40%)
Nov 15, 2016	28.81	28.81	27.15	27.88	934,552	-1.71(-5.78%)
Nov 14, 2016	28.52	30.28	28.32	29.59	1,782,134	+1.32(+4.66%)
Nov 11, 2016	26.91	28.30	26.91	28.27	658,588	+1.12(+4.14%)
Nov 10, 2016	28.03	28.57	27.05	27.15	821,209	-0.05(-0.18%)
Nov 09, 2016	25.30	27.59	25.30	27.20	1,121,237	+2.34(+9.43%)
Nov 08, 2016	24.56	25.05	23.88	24.86	911,269	+0.29(+1.19%)
Nov 07, 2016	24.61	25.54	24.22	24.56	923,700	+0.10(+0.40%)
Nov 04, 2016	22.32	25.08	22.27	24.47	1,565,118	+1.86(+8.21%)
Nov 03, 2016	23.93	24.86	21.88	22.61	1,231,647	-0.73(-3.14%)
Nov 02, 2016	23.93	23.93	22.76	23.34	773,746	-0.54(-2.25%)

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.