Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.82	24.88	24.77	24.80	4,544	-0.03(-0.10%)
Jan 30, 2017	24.88	24.88	24.80	24.82	10,716	-0.07(-0.27%)
Jan 27, 2017	24.78	24.91	24.74	24.89	98,483	+0.02(+0.07%)
Jan 26, 2017	24.75	24.92	24.67	24.88	21,365	+0.14(+0.58%)
Jan 25, 2017	24.79	24.79	24.67	24.73	9,333	-0.02(-0.07%)
Jan 24, 2017	24.91	24.91	24.36	24.75	6,631	-0.03(-0.14%)
Jan 23, 2017	24.74	24.83	24.72	24.78	6,063	+0.08(+0.34%)
Jan 20, 2017	24.53	24.79	24.53	24.70	12,685	+0.10(+0.41%)
Jan 19, 2017	24.79	24.82	24.60	24.60	7,578	-0.21(-0.85%)
Jan 18, 2017	24.58	24.84	24.42	24.81	9,324	+0.25(+1.00%)
Jan 17, 2017	25.17	25.17	24.54	24.56	11,654	-0.65(-2.58%)
Jan 13, 2017		25.21	25.21	25.21	0	-0.41(-1.59%)
Jan 12, 2017	26.08	26.08	25.17	25.62	12,940	-0.59(-2.26%)
Jan 11, 2017	26.61	26.69	26.08	26.21	3,590	-0.48(-1.81%)
Jan 10, 2017	27.07	27.07	26.40	26.69	3,468	-0.19(-0.69%)
Jan 09, 2017	26.78	27.02	26.68	26.88	4,586	+0.10(+0.38%)
Jan 06, 2017	26.65	26.91	26.04	26.78	11,880	-0.17(-0.63%)
Jan 05, 2017	27.02	27.07	26.95	26.95	3,180	-0.13(-0.47%)
Jan 04, 2017	27.07	27.07	26.74	27.07	10,877	-0.04(-0.16%)
Jan 03, 2017	27.52	27.58	27.12	27.12	23,768	-0.38(-1.38%)
Dec 30, 2016		27.50	27.50	27.50	0	+0.00(+0.00%)
Dec 29, 2016	27.79	27.85	27.07	27.50	11,139	-0.37(-1.34%)
Dec 28, 2016	28.63	28.63	27.87	27.87	13,361	-0.80(-2.77%)
Dec 27, 2016	28.14	29.44	26.44	28.67	11,901	+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	26.80	27.27	10,075	+0.19(+0.69%)
Dec 21, 2016	27.14	27.44	26.28	27.08	9,464	-0.13(-0.47%)
Dec 20, 2016	26.84	27.71	26.83	27.21	16,326	+0.55(+2.06%)
Dec 19, 2016	27.11	27.11	25.43	26.66	23,147	-0.36(-1.35%)
Dec 16, 2016	27.46	27.72	26.88	27.02	38,889	-0.23(-0.84%)
Dec 15, 2016	27.13	27.73	26.98	27.25	18,056	+0.50(+1.87%)
Dec 14, 2016	26.91	27.03	26.55	26.75	13,220	-0.17(-0.63%)
Dec 13, 2016	26.62	27.50	26.10	26.92	27,728	+0.40(+1.50%)
Dec 12, 2016	25.63	27.51	24.86	26.52	14,185	+1.00(+3.91%)
Dec 09, 2016	25.13	25.97	25.09	25.53	30,070	-0.07(-0.26%)
Dec 08, 2016	24.48	25.89	24.48	25.59	36,905	+0.14(+0.53%)
Dec 07, 2016	26.69	26.69	25.12	25.46	25,276	+0.60(+2.42%)
Dec 06, 2016	24.80	25.07	24.60	24.86	21,445	+0.08(+0.34%)
Dec 05, 2016	24.86	25.21	24.51	24.77	26,639	+0.03(+0.14%)
Dec 02, 2016	24.66	25.29	24.27	24.74	13,343	+0.03(+0.14%)
Dec 01, 2016	24.50	24.96	24.50	24.71	10,914	+0.04(+0.17%)
Nov 30, 2016	24.60	24.83	24.54	24.66	43,046	+0.36(+1.50%)
Nov 29, 2016	24.54	24.58	24.25	24.30	7,572	-0.01(-0.03%)
Nov 28, 2016	23.19	24.60	23.19	24.31	12,730	+0.30(+1.23%)
Nov 25, 2016	24.22	24.33	23.76	24.01	2,369	-0.29(-1.18%)
Nov 23, 2016		24.30	24.30	24.30	0	+0.02(+0.07%)
Nov 22, 2016	23.16	24.33	23.13	24.28	17,273	+1.23(+5.32%)
Nov 21, 2016	23.00	23.10	22.91	23.06	13,732	+0.13(+0.55%)
Nov 18, 2016	22.70	23.15	22.63	22.93	25,939	+0.14(+0.63%)
Nov 17, 2016	22.73	22.84	22.54	22.79	18,566	+0.14(+0.64%)
Nov 16, 2016	22.07	22.72	21.60	22.64	8,717	+0.07(+0.30%)
Nov 15, 2016	22.44	22.62	22.44	22.57	15,947	+0.00(+0.00%)
Nov 14, 2016	22.27	22.62	22.14	22.57	19,571	+0.43(+1.94%)
Nov 11, 2016	21.87	22.15	21.70	22.14	39,565	+0.26(+1.20%)
Nov 10, 2016	21.08	21.91	21.08	21.88	18,278	+0.95(+4.56%)
Nov 09, 2016	20.50	21.01	20.50	20.93	15,338	+0.44(+2.14%)
Nov 08, 2016	20.48	20.51	20.48	20.49	3,302	-0.02(-0.08%)
Nov 07, 2016	20.34	20.62	20.34	20.51	9,922	+0.24(+1.21%)
Nov 04, 2016	20.40	20.46	20.10	20.26	11,150	-0.14(-0.66%)
Nov 03, 2016	20.74	20.74	20.37	20.40	3,738	-0.24(-1.14%)
Nov 02, 2016	20.34	20.89	20.34	20.63	5,224	+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.