Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.60	24.66	24.56	24.59	4,583	-0.03(-0.10%)
Jan 30, 2017	24.66	24.66	24.59	24.61	10,809	-0.07(-0.27%)
Jan 27, 2017	24.57	24.69	24.53	24.68	99,337	+0.02(+0.07%)
Jan 26, 2017	24.54	24.70	24.45	24.66	21,550	+0.14(+0.58%)
Jan 25, 2017	24.58	24.58	24.46	24.52	9,414	-0.02(-0.07%)
Jan 24, 2017	24.69	24.69	24.15	24.54	6,689	-0.03(-0.14%)
Jan 23, 2017	24.53	24.61	24.51	24.57	6,115	+0.08(+0.34%)
Jan 20, 2017	24.32	24.58	24.32	24.48	12,795	+0.10(+0.41%)
Jan 19, 2017	24.58	24.60	24.38	24.38	7,644	-0.21(-0.85%)
Jan 18, 2017	24.37	24.63	24.21	24.59	9,404	+0.24(+1.00%)
Jan 17, 2017	24.95	24.95	24.33	24.35	11,755	-0.65(-2.58%)
Jan 13, 2017		25.00	25.00	25.00	0	-0.40(-1.59%)
Jan 12, 2017	25.85	25.85	24.95	25.40	13,052	-0.59(-2.26%)
Jan 11, 2017	26.38	26.46	25.86	25.99	3,621	-0.48(-1.81%)
Jan 10, 2017	26.84	26.84	26.17	26.46	3,498	-0.18(-0.69%)
Jan 09, 2017	26.55	26.79	26.45	26.65	4,626	+0.10(+0.38%)
Jan 06, 2017	26.42	26.68	25.82	26.55	11,983	-0.17(-0.63%)
Jan 05, 2017	26.79	26.84	26.72	26.72	3,208	-0.13(-0.47%)
Jan 04, 2017	26.84	26.84	26.51	26.84	10,971	-0.04(-0.16%)
Jan 03, 2017	27.29	27.35	26.88	26.88	23,974	-0.38(-1.38%)
Dec 30, 2016		27.26	27.26	27.26	0	+0.00(+0.00%)
Dec 29, 2016	27.56	27.61	26.84	27.26	11,236	-0.37(-1.34%)
Dec 28, 2016	28.39	28.39	27.63	27.63	13,477	-0.79(-2.77%)
Dec 27, 2016	27.90	29.19	26.21	28.42	12,005	+0.70(+2.51%)
Dec 23, 2016		27.72	27.72	27.72	0	+0.69(+2.54%)
Dec 22, 2016	27.12	27.39	26.57	27.04	10,163	+0.18(+0.69%)
Dec 21, 2016	26.91	27.20	26.05	26.85	9,546	-0.13(-0.47%)
Dec 20, 2016	26.61	27.47	26.60	26.98	16,468	+0.55(+2.06%)
Dec 19, 2016	26.88	26.88	25.22	26.43	23,348	-0.36(-1.35%)
Dec 16, 2016	27.22	27.48	26.65	26.79	39,226	-0.23(-0.84%)
Dec 15, 2016	26.90	27.50	26.75	27.02	18,212	+0.49(+1.87%)
Dec 14, 2016	26.68	26.80	26.32	26.52	13,335	-0.17(-0.63%)
Dec 13, 2016	26.39	27.26	25.88	26.69	27,969	+0.39(+1.50%)
Dec 12, 2016	25.41	27.27	24.64	26.30	14,308	+0.99(+3.91%)
Dec 09, 2016	24.91	25.75	24.88	25.31	30,330	-0.07(-0.26%)
Dec 08, 2016	24.27	25.67	24.27	25.37	37,225	+0.13(+0.53%)
Dec 07, 2016	26.46	26.46	24.90	25.24	25,495	+0.60(+2.42%)
Dec 06, 2016	24.59	24.85	24.38	24.64	21,631	+0.08(+0.34%)
Dec 05, 2016	24.64	25.00	24.30	24.56	26,870	+0.03(+0.14%)
Dec 02, 2016	24.44	25.07	24.07	24.53	13,459	+0.03(+0.14%)
Dec 01, 2016	24.28	24.75	24.28	24.49	11,009	+0.04(+0.17%)
Nov 30, 2016	24.39	24.62	24.33	24.45	43,419	+0.36(+1.50%)
Nov 29, 2016	24.33	24.37	24.04	24.09	7,638	-0.01(-0.03%)
Nov 28, 2016	22.99	24.39	22.99	24.10	12,840	+0.29(+1.23%)
Nov 25, 2016	24.02	24.12	23.55	23.81	2,390	-0.29(-1.18%)
Nov 23, 2016		24.09	24.09	24.09	0	+0.02(+0.07%)
Nov 22, 2016	22.96	24.12	22.93	24.07	17,423	+1.22(+5.32%)
Nov 21, 2016	22.80	22.90	22.72	22.86	13,851	+0.13(+0.55%)
Nov 18, 2016	22.51	22.95	22.44	22.73	26,164	+0.14(+0.63%)
Nov 17, 2016	22.53	22.64	22.34	22.59	18,727	+0.14(+0.64%)
Nov 16, 2016	21.88	22.52	21.42	22.45	8,793	+0.07(+0.30%)
Nov 15, 2016	22.25	22.42	22.25	22.38	16,086	+0.00(+0.00%)
Nov 14, 2016	22.08	22.42	21.95	22.38	19,741	+0.43(+1.94%)
Nov 11, 2016	21.69	21.96	21.51	21.95	39,908	+0.26(+1.20%)
Nov 10, 2016	20.90	21.72	20.90	21.69	18,437	+0.95(+4.56%)
Nov 09, 2016	20.32	20.83	20.32	20.75	15,471	+0.44(+2.14%)
Nov 08, 2016	20.30	20.33	20.30	20.31	3,331	-0.02(-0.08%)
Nov 07, 2016	20.16	20.44	20.16	20.33	10,008	+0.24(+1.21%)
Nov 04, 2016	20.22	20.29	19.93	20.09	11,247	-0.13(-0.66%)
Nov 03, 2016	20.56	20.56	20.20	20.22	3,771	-0.23(-1.15%)
Nov 02, 2016	20.17	20.71	20.17	20.46	5,270	+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.