Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.92	23.98	23.70	23.87	8,241,649	+0.01(+0.06%)
Jan 30, 2017	23.94	23.97	23.72	23.86	11,329,555	-0.41(-1.69%)
Jan 27, 2017	24.23	24.31	24.18	24.27	6,394,482	-0.11(-0.44%)
Jan 26, 2017	24.52	24.58	24.27	24.37	6,708,036	-0.19(-0.78%)
Jan 25, 2017	24.61	24.63	24.47	24.57	5,993,620	+0.08(+0.33%)
Jan 24, 2017	24.24	24.54	24.24	24.49	9,827,234	+0.19(+0.79%)
Jan 23, 2017	24.28	24.38	24.09	24.29	8,246,120	-0.15(-0.60%)
Jan 20, 2017	24.62	24.62	24.38	24.44	8,586,679	-0.04(-0.16%)
Jan 19, 2017	24.55	24.63	24.38	24.48	7,636,647	-0.13(-0.54%)
Jan 18, 2017	24.66	24.80	24.55	24.61	8,884,859	-0.23(-0.91%)
Jan 17, 2017	24.93	24.96	24.70	24.84	9,305,029	-0.15(-0.58%)
Jan 13, 2017		24.98	24.98	24.98	0	-0.07(-0.26%)
Jan 12, 2017	25.20	25.21	24.98	25.05	7,081,030	+0.14(+0.56%)
Jan 11, 2017	24.68	24.98	24.59	24.91	6,665,290	+0.29(+1.19%)
Jan 10, 2017	24.71	24.84	24.62	24.62	5,911,089	-0.13(-0.54%)
Jan 09, 2017	24.93	24.98	24.75	24.75	8,334,837	-0.40(-1.58%)
Jan 06, 2017	25.31	25.33	25.11	25.15	8,744,398	-0.44(-1.71%)
Jan 05, 2017	25.30	25.66	25.30	25.59	9,806,593	+0.19(+0.73%)
Jan 04, 2017	25.24	25.43	25.17	25.40	10,375,756	+0.19(+0.76%)
Jan 03, 2017	25.28	25.29	25.07	25.21	13,232,722	+0.41(+1.66%)
Dec 30, 2016		24.80	24.80	24.80	0	-0.01(-0.05%)
Dec 29, 2016	24.87	24.90	24.77	24.81	7,559,730	+0.10(+0.40%)
Dec 28, 2016	24.76	24.86	24.66	24.71	9,245,370	+0.09(+0.38%)
Dec 27, 2016	24.61	24.70	24.61	24.62	5,615,659	+0.06(+0.24%)
Dec 23, 2016		24.56	24.56	24.56	0	+0.07(+0.30%)
Dec 22, 2016	24.53	24.66	24.47	24.49	11,439,931	+0.09(+0.35%)
Dec 21, 2016	24.45	24.49	24.33	24.40	6,693,025	+0.17(+0.71%)
Dec 20, 2016	24.31	24.41	24.20	24.23	6,564,363	-0.03(-0.11%)
Dec 19, 2016	24.30	24.40	24.25	24.25	6,907,004	-0.02(-0.08%)
Dec 16, 2016	24.02	24.37	23.97	24.27	8,316,474	+0.49(+2.06%)
Dec 15, 2016	23.51	23.84	23.42	23.78	7,671,844	-0.11(-0.47%)
Dec 14, 2016	24.37	24.47	23.89	23.90	8,587,069	-0.51(-2.09%)
Dec 13, 2016	24.48	24.51	24.15	24.41	11,311,522	+0.19(+0.77%)
Dec 12, 2016	24.29	24.42	24.17	24.22	12,684,954	+0.33(+1.39%)
Dec 09, 2016	23.98	24.02	23.88	23.89	6,983,977	-0.12(-0.50%)
Dec 08, 2016	23.92	24.03	23.79	24.01	7,696,681	+0.20(+0.84%)
Dec 07, 2016	23.82	23.87	23.66	23.81	9,054,224	+0.21(+0.90%)
Dec 06, 2016	23.67	23.68	23.44	23.60	8,120,410	+0.06(+0.25%)
Dec 05, 2016	23.59	23.74	23.54	23.54	7,098,691	+0.00(+0.00%)
Dec 02, 2016	23.52	23.75	23.41	23.54	7,847,474	+0.06(+0.25%)
Dec 01, 2016	23.68	23.85	23.46	23.48	11,760,711	+0.25(+1.09%)
Nov 30, 2016	22.91	23.40	22.91	23.23	17,758,542	+0.99(+4.44%)
Nov 29, 2016	22.14	22.31	22.05	22.24	8,888,546	-0.13(-0.59%)
Nov 28, 2016	22.61	22.64	22.37	22.37	8,184,944	-0.36(-1.60%)
Nov 25, 2016	22.82	22.86	22.67	22.73	2,863,924	-0.09(-0.38%)
Nov 23, 2016		22.82	22.82	22.82	0	-0.09(-0.41%)
Nov 22, 2016	22.87	22.99	22.73	22.91	10,153,135	+0.09(+0.41%)
Nov 21, 2016	22.76	22.85	22.71	22.82	8,862,646	+0.50(+2.26%)
Nov 18, 2016	22.12	22.42	22.07	22.32	10,073,684	+0.09(+0.42%)
Nov 17, 2016	22.28	22.47	22.19	22.22	8,102,077	+0.13(+0.60%)
Nov 16, 2016	22.06	22.23	21.99	22.09	7,515,525	-0.21(-0.92%)
Nov 15, 2016	22.04	22.34	22.04	22.30	8,554,120	+0.42(+1.91%)
Nov 14, 2016	21.73	21.89	21.58	21.88	8,213,514	-0.13(-0.60%)
Nov 11, 2016	22.23	22.27	21.85	22.01	9,946,034	-0.50(-2.24%)
Nov 10, 2016	22.74	22.76	22.45	22.52	7,854,195	+0.07(+0.30%)
Nov 09, 2016	22.02	22.58	22.02	22.45	8,422,645	+0.24(+1.08%)
Nov 08, 2016	22.14	22.34	22.11	22.21	7,331,064	+0.04(+0.18%)
Nov 07, 2016	22.05	22.19	21.96	22.17	8,996,681	+0.31(+1.43%)
Nov 04, 2016	21.88	22.05	21.82	21.86	9,252,869	-0.20(-0.89%)
Nov 03, 2016	22.17	22.24	21.96	22.05	7,482,319	-0.11(-0.50%)
Nov 02, 2016	22.37	22.48	22.00	22.16	11,934,683	-0.07(-0.29%)

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.