Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.41	26.60	26.18	26.39	360,181	+0.04(+0.15%)
Jan 30, 2017	26.52	26.68	26.28	26.35	851,584	-0.28(-1.05%)
Jan 27, 2017	26.77	26.77	26.32	26.63	813,886	-0.17(-0.63%)
Jan 26, 2017	26.79	26.99	26.74	26.80	840,185	+0.00(+0.00%)
Jan 25, 2017	26.83	27.05	26.70	26.80	1,097,839	+0.02(+0.07%)
Jan 24, 2017	26.68	26.80	26.62	26.78	655,859	+0.17(+0.64%)
Jan 23, 2017	26.54	26.82	26.51	26.61	606,330	+0.06(+0.23%)
Jan 20, 2017	26.72	26.84	26.48	26.55	671,571	-0.12(-0.45%)
Jan 19, 2017	26.96	27.17	26.58	26.67	531,156	-0.29(-1.08%)
Jan 18, 2017	27.06	27.17	26.79	26.96	545,562	-0.03(-0.11%)
Jan 17, 2017	27.15	27.19	26.80	26.99	383,211	-0.08(-0.30%)
Jan 13, 2017		27.07	27.07	27.07	0	+0.05(+0.19%)
Jan 12, 2017	27.26	27.30	26.93	27.02	458,064	-0.30(-1.10%)
Jan 11, 2017	27.27	27.46	27.09	27.32	345,463	+0.04(+0.15%)
Jan 10, 2017	27.09	27.29	26.97	27.28	476,724	+0.22(+0.81%)
Jan 09, 2017	27.53	27.53	27.00	27.06	564,092	-0.44(-1.60%)
Jan 06, 2017	27.48	27.61	27.21	27.50	481,867	+0.17(+0.62%)
Jan 05, 2017	27.45	27.49	27.17	27.33	507,007	-0.06(-0.22%)
Jan 04, 2017	27.38	27.61	27.23	27.39	608,959	+0.12(+0.44%)
Jan 03, 2017	27.55	27.55	26.94	27.27	584,322	-0.11(-0.40%)
Dec 30, 2016		27.38	27.38	27.38	0	+0.06(+0.22%)
Dec 29, 2016	27.36	27.61	27.18	27.32	269,193	-0.26(-0.94%)
Dec 28, 2016	27.77	27.78	27.51	27.58	350,675	-0.17(-0.61%)
Dec 27, 2016	27.79	28.00	27.71	27.75	381,943	+0.06(+0.22%)
Dec 23, 2016		27.69	27.69	27.69	0	+0.13(+0.47%)
Dec 22, 2016	28.08	28.08	27.40	27.56	555,706	-0.38(-1.36%)
Dec 21, 2016	27.80	28.04	27.61	27.94	496,247	+0.17(+0.61%)
Dec 20, 2016	28.07	28.21	27.60	27.77	808,137	-0.25(-0.89%)
Dec 19, 2016	28.48	28.48	27.87	28.02	778,869	-0.06(-0.21%)
Dec 16, 2016	27.47	28.14	27.41	28.08	2,291,273	+0.75(+2.74%)
Dec 15, 2016	27.69	27.95	27.28	27.33	952,783	-0.25(-0.91%)
Dec 14, 2016	27.98	28.00	27.44	27.58	1,003,860	-0.35(-1.25%)
Dec 13, 2016	28.02	28.14	27.80	27.93	693,525	-0.04(-0.14%)
Dec 12, 2016	27.89	28.17	27.77	27.97	763,539	+0.20(+0.72%)
Dec 09, 2016	27.83	28.13	27.53	27.77	778,060	+0.04(+0.14%)
Dec 08, 2016	26.66	27.79	26.66	27.73	1,008,868	+0.98(+3.66%)
Dec 07, 2016	26.41	26.79	26.30	26.75	846,349	+0.45(+1.71%)
Dec 06, 2016	26.11	26.33	25.77	26.30	547,224	+0.33(+1.27%)
Dec 05, 2016	25.66	26.00	25.57	25.97	609,332	+0.37(+1.45%)
Dec 02, 2016	25.75	25.82	25.28	25.60	708,187	-0.22(-0.85%)
Dec 01, 2016	25.62	26.00	25.57	25.82	1,086,159	+0.36(+1.41%)
Nov 30, 2016	26.04	26.08	25.41	25.46	830,464	-0.45(-1.74%)
Nov 29, 2016	25.83	25.95	25.67	25.91	779,958	+0.09(+0.35%)
Nov 28, 2016	26.15	26.26	25.79	25.82	777,647	-0.30(-1.15%)
Nov 25, 2016	26.09	26.33	26.00	26.12	247,060	+0.18(+0.69%)
Nov 23, 2016		25.94	25.94	25.94	0	+0.28(+1.09%)
Nov 22, 2016	26.30	26.34	25.53	25.66	881,856	-0.52(-1.99%)
Nov 21, 2016	26.13	26.23	25.85	26.18	534,314	+0.22(+0.85%)
Nov 18, 2016	26.00	26.14	25.74	25.96	591,163	-0.08(-0.31%)
Nov 17, 2016	25.85	26.07	25.60	26.04	901,816	+0.11(+0.42%)
Nov 16, 2016	25.56	26.09	25.34	25.93	1,067,318	+0.31(+1.21%)
Nov 15, 2016	25.80	25.92	25.53	25.62	1,335,818	-0.44(-1.69%)
Nov 14, 2016	25.76	26.37	25.76	26.06	1,135,037	+0.42(+1.64%)
Nov 11, 2016	26.07	26.14	25.45	25.64	1,891,768	-0.86(-3.25%)
Nov 10, 2016	26.40	26.82	26.36	26.50	709,142	+0.38(+1.45%)
Nov 09, 2016	25.42	26.25	25.08	26.12	787,435	+0.77(+3.04%)
Nov 08, 2016	25.03	25.44	24.80	25.35	593,301	+0.24(+0.96%)
Nov 07, 2016	25.10	25.52	24.98	25.11	959,374	+0.19(+0.76%)
Nov 04, 2016	25.41	25.50	24.88	24.92	879,716	-0.52(-2.04%)
Nov 03, 2016	25.57	26.19	25.37	25.44	540,763	-0.40(-1.55%)
Nov 02, 2016	25.59	25.94	25.58	25.84	762,524	+0.10(+0.39%)

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.