Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.81	24.87	24.76	24.79	4,545	-0.03(-0.10%)
Jan 30, 2017	24.87	24.87	24.79	24.82	10,718	-0.07(-0.27%)
Jan 27, 2017	24.78	24.90	24.73	24.89	98,502	+0.02(+0.07%)
Jan 26, 2017	24.74	24.91	24.66	24.87	21,369	+0.14(+0.58%)
Jan 25, 2017	24.79	24.79	24.67	24.73	9,335	-0.02(-0.07%)
Jan 24, 2017	24.90	24.90	24.35	24.74	6,632	-0.03(-0.14%)
Jan 23, 2017	24.73	24.82	24.71	24.78	6,064	+0.08(+0.34%)
Jan 20, 2017	24.52	24.79	24.52	24.69	12,687	+0.10(+0.41%)
Jan 19, 2017	24.79	24.81	24.59	24.59	7,579	-0.21(-0.85%)
Jan 18, 2017	24.57	24.84	24.42	24.80	9,325	+0.25(+1.00%)
Jan 17, 2017	25.17	25.17	24.53	24.56	11,657	-0.65(-2.58%)
Jan 13, 2017		25.21	25.21	25.21	0	-0.41(-1.59%)
Jan 12, 2017	26.07	26.07	25.17	25.61	12,943	-0.59(-2.26%)
Jan 11, 2017	26.60	26.69	26.08	26.21	3,591	-0.48(-1.81%)
Jan 10, 2017	27.07	27.07	26.39	26.69	3,469	-0.19(-0.69%)
Jan 09, 2017	26.77	27.02	26.68	26.88	4,587	+0.10(+0.38%)
Jan 06, 2017	26.65	26.91	26.04	26.77	11,882	-0.17(-0.63%)
Jan 05, 2017	27.02	27.07	26.94	26.94	3,181	-0.13(-0.47%)
Jan 04, 2017	27.07	27.07	26.73	27.07	10,879	-0.04(-0.16%)
Jan 03, 2017	27.52	27.58	27.11	27.11	23,772	-0.38(-1.38%)
Dec 30, 2016		27.49	27.49	27.49	0	+0.00(+0.00%)
Dec 29, 2016	27.79	27.85	27.07	27.49	11,141	-0.37(-1.34%)
Dec 28, 2016	28.63	28.63	27.86	27.86	13,364	-0.80(-2.77%)
Dec 27, 2016	28.14	29.44	26.43	28.66	11,904	+0.70(+2.51%)
Dec 23, 2016		27.96	27.96	27.96	0	+0.69(+2.54%)
Dec 22, 2016	27.35	27.62	26.79	27.26	10,077	+0.19(+0.69%)
Dec 21, 2016	27.14	27.43	26.27	27.08	9,466	-0.13(-0.47%)
Dec 20, 2016	26.83	27.70	26.82	27.20	16,330	+0.55(+2.06%)
Dec 19, 2016	27.10	27.10	25.43	26.66	23,152	-0.36(-1.35%)
Dec 16, 2016	27.45	27.72	26.88	27.02	38,897	-0.23(-0.84%)
Dec 15, 2016	27.13	27.73	26.98	27.25	18,059	+0.50(+1.87%)
Dec 14, 2016	26.91	27.03	26.55	26.75	13,223	-0.17(-0.63%)
Dec 13, 2016	26.61	27.49	26.10	26.92	27,734	+0.40(+1.50%)
Dec 12, 2016	25.62	27.50	24.85	26.52	14,188	+1.00(+3.91%)
Dec 09, 2016	25.12	25.97	25.09	25.52	30,075	-0.07(-0.26%)
Dec 08, 2016	24.47	25.88	24.47	25.59	36,912	+0.14(+0.53%)
Dec 07, 2016	26.68	26.69	25.12	25.45	25,281	+0.60(+2.42%)
Dec 06, 2016	24.80	25.06	24.59	24.85	21,449	+0.08(+0.34%)
Dec 05, 2016	24.85	25.21	24.51	24.77	26,644	+0.03(+0.14%)
Dec 02, 2016	24.65	25.28	24.27	24.73	13,346	+0.03(+0.14%)
Dec 01, 2016	24.49	24.95	24.49	24.70	10,917	+0.04(+0.17%)
Nov 30, 2016	24.60	24.83	24.53	24.66	43,054	+0.36(+1.50%)
Nov 29, 2016	24.53	24.58	24.24	24.29	7,573	-0.01(-0.03%)
Nov 28, 2016	23.19	24.60	23.19	24.30	12,732	+0.30(+1.23%)
Nov 25, 2016	24.22	24.32	23.75	24.01	2,370	-0.29(-1.18%)
Nov 23, 2016		24.29	24.29	24.29	0	+0.02(+0.07%)
Nov 22, 2016	23.15	24.32	23.13	24.28	17,276	+1.23(+5.32%)
Nov 21, 2016	22.99	23.09	22.91	23.05	13,735	+0.13(+0.55%)
Nov 18, 2016	22.70	23.15	22.63	22.92	25,944	+0.14(+0.63%)
Nov 17, 2016	22.72	22.83	22.53	22.78	18,570	+0.14(+0.64%)
Nov 16, 2016	22.06	22.71	21.60	22.64	8,719	+0.07(+0.30%)
Nov 15, 2016	22.43	22.61	22.43	22.57	15,950	+0.00(+0.00%)
Nov 14, 2016	22.27	22.61	22.14	22.57	19,575	+0.43(+1.94%)
Nov 11, 2016	21.87	22.15	21.69	22.14	39,572	+0.26(+1.20%)
Nov 10, 2016	21.08	21.90	21.08	21.88	18,282	+0.95(+4.56%)
Nov 09, 2016	20.49	21.01	20.49	20.92	15,341	+0.44(+2.14%)
Nov 08, 2016	20.47	20.50	20.47	20.49	3,303	-0.02(-0.08%)
Nov 07, 2016	20.33	20.61	20.33	20.50	9,924	+0.24(+1.21%)
Nov 04, 2016	20.39	20.46	20.10	20.26	11,153	-0.13(-0.66%)
Nov 03, 2016	20.74	20.74	20.37	20.39	3,739	-0.24(-1.15%)
Nov 02, 2016	20.34	20.88	20.34	20.63	5,225	+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.