Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.58	24.63	24.53	24.56	4,588	-0.03(-0.10%)
Jan 30, 2017	24.63	24.63	24.56	24.58	10,820	-0.07(-0.27%)
Jan 27, 2017	24.54	24.67	24.50	24.65	99,444	+0.02(+0.07%)
Jan 26, 2017	24.51	24.68	24.43	24.63	21,573	+0.14(+0.58%)
Jan 25, 2017	24.55	24.55	24.43	24.49	9,424	-0.02(-0.07%)
Jan 24, 2017	24.67	24.67	24.12	24.51	6,696	-0.03(-0.14%)
Jan 23, 2017	24.50	24.59	24.48	24.54	6,122	+0.08(+0.34%)
Jan 20, 2017	24.29	24.55	24.29	24.46	12,809	+0.10(+0.41%)
Jan 19, 2017	24.55	24.58	24.36	24.36	7,652	-0.21(-0.85%)
Jan 18, 2017	24.34	24.60	24.19	24.57	9,415	+0.24(+1.00%)
Jan 17, 2017	24.93	24.93	24.30	24.32	11,768	-0.65(-2.58%)
Jan 13, 2017		24.97	24.97	24.97	0	-0.40(-1.59%)
Jan 12, 2017	25.82	25.82	24.93	25.37	13,066	-0.59(-2.26%)
Jan 11, 2017	26.35	26.44	25.83	25.96	3,625	-0.48(-1.81%)
Jan 10, 2017	26.81	26.81	26.14	26.44	3,502	-0.18(-0.69%)
Jan 09, 2017	26.52	26.76	26.42	26.62	4,631	+0.10(+0.38%)
Jan 06, 2017	26.39	26.65	25.79	26.52	11,996	-0.17(-0.63%)
Jan 05, 2017	26.76	26.81	26.69	26.69	3,211	-0.13(-0.47%)
Jan 04, 2017	26.81	26.81	26.48	26.81	10,983	-0.04(-0.16%)
Jan 03, 2017	27.26	27.32	26.86	26.86	24,000	-0.38(-1.38%)
Dec 30, 2016		27.23	27.23	27.23	0	+0.00(+0.00%)
Dec 29, 2016	27.53	27.58	26.81	27.23	11,248	-0.37(-1.34%)
Dec 28, 2016	28.36	28.36	27.60	27.60	13,491	-0.79(-2.77%)
Dec 27, 2016	27.87	29.16	26.18	28.39	12,017	+0.70(+2.51%)
Dec 23, 2016		27.69	27.69	27.69	0	+0.69(+2.54%)
Dec 22, 2016	27.09	27.36	26.54	27.01	10,174	+0.18(+0.69%)
Dec 21, 2016	26.88	27.17	26.03	26.82	9,557	-0.13(-0.47%)
Dec 20, 2016	26.58	27.44	26.57	26.95	16,486	+0.54(+2.06%)
Dec 19, 2016	26.85	26.85	25.19	26.40	23,373	-0.36(-1.35%)
Dec 16, 2016	27.19	27.45	26.62	26.76	39,268	-0.23(-0.84%)
Dec 15, 2016	26.87	27.47	26.72	26.99	18,232	+0.49(+1.87%)
Dec 14, 2016	26.65	26.77	26.29	26.49	13,349	-0.17(-0.63%)
Dec 13, 2016	26.36	27.23	25.85	26.66	27,999	+0.39(+1.50%)
Dec 12, 2016	25.38	27.24	24.62	26.27	14,323	+0.99(+3.91%)
Dec 09, 2016	24.89	25.72	24.85	25.28	30,363	-0.07(-0.26%)
Dec 08, 2016	24.24	25.64	24.24	25.35	37,265	+0.13(+0.53%)
Dec 07, 2016	26.43	26.44	24.88	25.21	25,522	+0.59(+2.42%)
Dec 06, 2016	24.56	24.83	24.36	24.62	21,654	+0.08(+0.34%)
Dec 05, 2016	24.62	24.97	24.27	24.53	26,898	+0.03(+0.14%)
Dec 02, 2016	24.42	25.05	24.04	24.50	13,473	+0.03(+0.14%)
Dec 01, 2016	24.26	24.72	24.26	24.47	11,021	+0.04(+0.17%)
Nov 30, 2016	24.37	24.59	24.30	24.43	43,466	+0.36(+1.50%)
Nov 29, 2016	24.30	24.34	24.01	24.06	7,646	-0.01(-0.03%)
Nov 28, 2016	22.97	24.37	22.97	24.07	12,854	+0.29(+1.23%)
Nov 25, 2016	23.99	24.09	23.53	23.78	2,392	-0.28(-1.18%)
Nov 23, 2016		24.06	24.06	24.06	0	+0.02(+0.07%)
Nov 22, 2016	22.93	24.09	22.91	24.05	17,442	+1.21(+5.32%)
Nov 21, 2016	22.77	22.88	22.69	22.83	13,866	+0.13(+0.55%)
Nov 18, 2016	22.48	22.93	22.41	22.71	26,192	+0.14(+0.63%)
Nov 17, 2016	22.51	22.62	22.32	22.57	18,747	+0.14(+0.64%)
Nov 16, 2016	21.85	22.50	21.40	22.42	8,802	+0.07(+0.30%)
Nov 15, 2016	22.22	22.40	22.22	22.36	16,103	+0.00(+0.00%)
Nov 14, 2016	22.05	22.40	21.93	22.36	19,762	+0.43(+1.94%)
Nov 11, 2016	21.66	21.94	21.49	21.93	39,951	+0.26(+1.20%)
Nov 10, 2016	20.88	21.70	20.88	21.67	18,457	+0.94(+4.56%)
Nov 09, 2016	20.30	20.81	20.30	20.73	15,488	+0.43(+2.14%)
Nov 08, 2016	20.28	20.31	20.28	20.29	3,334	-0.02(-0.08%)
Nov 07, 2016	20.14	20.42	20.14	20.31	10,018	+0.24(+1.21%)
Nov 04, 2016	20.20	20.27	19.91	20.07	11,259	-0.13(-0.66%)
Nov 03, 2016	20.54	20.54	20.17	20.20	3,775	-0.23(-1.15%)
Nov 02, 2016	20.15	20.68	20.15	20.43	5,275	+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.