Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.23	29.44	29.22	29.31	720,635	+0.05(+0.17%)
Jan 30, 2017	29.43	29.43	29.06	29.26	1,081,703	-0.26(-0.87%)
Jan 27, 2017	29.30	29.54	29.16	29.52	627,874	+0.27(+0.93%)
Jan 26, 2017	28.96	29.25	28.88	29.25	422,464	+0.26(+0.88%)
Jan 25, 2017	28.97	29.10	28.83	28.99	665,737	+0.05(+0.17%)
Jan 24, 2017	29.07	29.07	28.74	28.94	580,952	-0.21(-0.74%)
Jan 23, 2017	29.11	29.21	28.98	29.16	302,310	+0.11(+0.37%)
Jan 20, 2017	29.16	29.31	28.98	29.05	210,500	+0.02(+0.09%)
Jan 19, 2017	29.06	29.21	28.92	29.02	394,954	-0.04(-0.14%)
Jan 18, 2017	29.37	29.51	29.00	29.06	680,474	-0.29(-0.98%)
Jan 17, 2017	29.36	29.43	29.18	29.35	678,980	-0.02(-0.06%)
Jan 13, 2017		29.37	29.37	29.37	0	+0.26(+0.88%)
Jan 12, 2017	29.30	29.30	28.89	29.11	547,187	-0.21(-0.70%)
Jan 11, 2017	29.35	29.44	29.20	29.32	336,880	-0.09(-0.31%)
Jan 10, 2017	29.21	29.46	29.04	29.41	829,489	+0.22(+0.76%)
Jan 09, 2017	29.49	29.52	29.11	29.19	1,160,674	-0.31(-1.04%)
Jan 06, 2017	30.06	30.12	29.46	29.49	845,989	-0.38(-1.27%)
Jan 05, 2017	30.34	30.34	29.78	29.87	2,381,937	-0.31(-1.01%)
Jan 04, 2017	29.91	30.24	29.78	30.18	3,725,191	+0.42(+1.42%)
Jan 03, 2017	28.80	29.99	28.78	29.76	5,988,587	+1.26(+4.43%)
Dec 30, 2016		28.49	28.49	28.49	0	-0.18(-0.63%)
Dec 29, 2016	28.70	28.76	28.63	28.68	321,538	+0.02(+0.09%)
Dec 28, 2016	29.10	29.10	28.59	28.65	286,277	-0.31(-1.08%)
Dec 27, 2016	28.90	29.16	28.71	28.97	1,528,098	+0.03(+0.11%)
Dec 23, 2016		28.93	28.93	28.93	0	+0.23(+0.81%)
Dec 22, 2016	28.60	28.81	28.46	28.70	522,142	+0.36(+1.28%)
Dec 21, 2016	28.56	28.73	28.33	28.34	791,353	-0.21(-0.75%)
Dec 20, 2016	28.45	28.59	28.40	28.55	911,895	+0.18(+0.64%)
Dec 19, 2016	28.02	28.54	27.97	28.37	930,703	+0.56(+2.01%)
Dec 16, 2016	27.74	27.83	27.66	27.81	802,678	+0.17(+0.62%)
Dec 15, 2016	27.50	27.73	27.37	27.64	385,319	+0.17(+0.63%)
Dec 14, 2016	27.57	27.78	27.41	27.47	1,049,901	-0.11(-0.42%)
Dec 13, 2016	27.44	27.72	27.39	27.58	277,375	+0.27(+0.99%)
Dec 12, 2016	27.67	27.74	27.28	27.31	286,181	-0.43(-1.57%)
Dec 09, 2016	27.68	27.88	27.57	27.75	519,812	+0.01(+0.03%)
Dec 08, 2016	27.57	27.81	27.55	27.74	559,573	+0.14(+0.51%)
Dec 07, 2016	26.89	27.61	26.89	27.60	1,133,225	+0.76(+2.84%)
Dec 06, 2016	26.69	27.00	26.46	26.84	756,100	+0.20(+0.74%)
Dec 05, 2016	26.40	26.64	26.35	26.64	823,626	+0.33(+1.25%)
Dec 02, 2016	26.18	26.43	26.18	26.31	1,572,319	+0.16(+0.60%)
Dec 01, 2016	26.22	26.34	25.98	26.15	1,165,499	-0.07(-0.25%)
Nov 30, 2016	26.76	26.81	26.21	26.22	1,507,203	-0.53(-1.96%)
Nov 29, 2016	26.76	26.89	26.70	26.75	403,396	-0.04(-0.15%)
Nov 28, 2016	26.71	26.88	26.67	26.79	508,377	+0.05(+0.18%)
Nov 25, 2016	26.56	26.81	26.56	26.74	464,446	+0.23(+0.87%)
Nov 23, 2016		26.51	26.51	26.51	0	+0.09(+0.34%)
Nov 22, 2016	26.11	26.45	26.06	26.42	924,489	+0.34(+1.32%)
Nov 21, 2016	25.79	26.08	25.69	26.07	382,152	+0.39(+1.50%)
Nov 18, 2016	25.52	25.70	25.50	25.69	463,972	+0.20(+0.77%)
Nov 17, 2016	25.50	25.79	25.47	25.49	614,328	+0.05(+0.19%)
Nov 16, 2016	25.30	25.49	25.10	25.44	704,157	+0.07(+0.29%)
Nov 15, 2016	25.18	25.42	25.10	25.37	571,303	+0.13(+0.52%)
Nov 14, 2016	25.29	25.38	25.19	25.24	609,205	+0.05(+0.20%)
Nov 11, 2016	24.96	25.37	24.84	25.19	1,420,453	+0.27(+1.09%)
Nov 10, 2016	25.62	25.70	24.53	24.92	2,336,549	-0.57(-2.25%)
Nov 09, 2016	24.60	25.56	24.45	25.49	684,404	+0.54(+2.17%)
Nov 08, 2016	24.67	25.09	24.64	24.95	631,258	+0.39(+1.60%)
Nov 07, 2016	24.62	24.73	24.52	24.55	238,904	+0.21(+0.88%)
Nov 04, 2016	24.15	24.55	24.15	24.34	353,513	+0.25(+1.06%)
Nov 03, 2016	24.31	24.51	24.05	24.09	694,888	-0.23(-0.95%)
Nov 02, 2016	25.12	25.12	24.24	24.32	2,379,964	-0.89(-3.52%)

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.