Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.41	23.42	23.05	23.29	4,426,450	+0.03(+0.13%)
Jan 30, 2017	23.56	23.59	23.09	23.26	6,675,019	-0.36(-1.53%)
Jan 27, 2017	23.80	23.90	23.59	23.62	4,602,618	-0.29(-1.22%)
Jan 26, 2017	24.33	24.36	23.83	23.92	6,206,205	-0.33(-1.36%)
Jan 25, 2017	24.51	24.51	24.09	24.25	5,451,480	+0.03(+0.12%)
Jan 24, 2017	23.95	24.33	23.68	24.22	12,263,164	+0.74(+3.16%)
Jan 23, 2017	23.64	23.72	23.32	23.47	3,756,263	-0.34(-1.42%)
Jan 20, 2017	23.94	24.06	23.76	23.81	3,027,604	+0.06(+0.25%)
Jan 19, 2017	24.05	24.09	23.75	23.75	3,674,746	-0.26(-1.09%)
Jan 18, 2017	24.38	24.49	23.94	24.01	4,209,701	-0.55(-2.23%)
Jan 17, 2017	24.63	24.94	24.53	24.56	3,722,803	+0.21(+0.86%)
Jan 13, 2017		24.35	24.35	24.35	0	-0.10(-0.40%)
Jan 12, 2017	24.83	24.86	24.23	24.45	3,537,840	-0.13(-0.52%)
Jan 11, 2017	24.47	24.60	24.20	24.58	4,175,607	+0.17(+0.71%)
Jan 10, 2017	24.66	24.77	24.39	24.41	3,849,021	-0.27(-1.10%)
Jan 09, 2017	24.72	24.83	24.51	24.68	3,275,590	-0.35(-1.38%)
Jan 06, 2017	25.06	25.12	24.86	25.02	2,460,626	+0.02(+0.09%)
Jan 05, 2017	24.85	25.11	24.77	25.00	2,539,307	+0.18(+0.73%)
Jan 04, 2017	24.89	25.04	24.77	24.82	2,371,325	+0.12(+0.49%)
Jan 03, 2017	24.76	25.10	24.48	24.70	3,787,110	+0.17(+0.67%)
Dec 30, 2016		24.53	24.53	24.53	0	-0.06(-0.24%)
Dec 29, 2016	24.41	24.71	24.39	24.59	2,429,917	+0.20(+0.80%)
Dec 28, 2016	24.56	24.70	24.33	24.40	1,916,048	-0.29(-1.19%)
Dec 27, 2016	24.61	24.80	24.51	24.69	1,738,310	+0.09(+0.37%)
Dec 23, 2016		24.60	24.60	24.60	0	-0.11(-0.43%)
Dec 22, 2016	24.68	24.81	24.56	24.71	2,177,762	+0.08(+0.34%)
Dec 21, 2016	24.70	24.74	24.57	24.62	3,164,142	-0.06(-0.24%)
Dec 20, 2016	24.60	24.77	24.54	24.68	3,337,792	+0.16(+0.64%)
Dec 19, 2016	24.56	24.65	24.44	24.53	1,663,665	-0.11(-0.43%)
Dec 16, 2016	24.75	24.85	24.48	24.63	2,926,645	+0.01(+0.06%)
Dec 15, 2016	24.08	24.66	24.08	24.62	2,603,727	+0.30(+1.23%)
Dec 14, 2016	25.07	25.10	24.32	24.32	5,699,395	-0.68(-2.73%)
Dec 13, 2016	24.68	25.14	24.54	25.00	4,770,556	+0.56(+2.30%)
Dec 12, 2016	25.14	25.36	24.41	24.44	6,612,571	-0.05(-0.18%)
Dec 09, 2016	24.54	24.62	24.40	24.48	2,742,005	+0.11(+0.43%)
Dec 08, 2016	24.54	24.66	24.14	24.38	3,744,863	-0.02(-0.06%)
Dec 07, 2016	24.16	24.44	24.16	24.39	3,162,822	+0.11(+0.46%)
Dec 06, 2016	24.13	24.43	24.02	24.28	3,941,098	-0.08(-0.34%)
Dec 05, 2016	24.40	24.53	24.14	24.36	3,683,814	+0.17(+0.71%)
Dec 02, 2016	24.20	24.36	23.88	24.19	3,536,443	-0.05(-0.22%)
Dec 01, 2016	24.43	24.94	24.20	24.24	5,915,630	+0.33(+1.38%)
Nov 30, 2016	23.64	24.33	23.53	23.91	8,127,222	+1.38(+6.13%)
Nov 29, 2016	22.72	22.72	22.20	22.53	4,537,456	-0.53(-2.31%)
Nov 28, 2016	23.66	23.66	23.02	23.06	3,300,305	-0.34(-1.44%)
Nov 25, 2016	23.47	23.61	23.28	23.40	1,674,891	-0.26(-1.11%)
Nov 23, 2016		23.66	23.66	23.66	0	-0.13(-0.54%)
Nov 22, 2016	24.01	24.16	23.61	23.79	3,210,650	-0.11(-0.44%)
Nov 21, 2016	23.62	23.96	23.55	23.89	3,759,988	+0.68(+2.91%)
Nov 18, 2016	22.92	23.46	22.84	23.22	5,689,280	+0.30(+1.31%)
Nov 17, 2016	23.04	23.62	22.87	22.92	6,488,472	+0.02(+0.10%)
Nov 16, 2016	22.92	22.93	22.50	22.90	5,892,883	-0.17(-0.72%)
Nov 15, 2016	22.27	23.12	22.23	23.06	7,812,056	+1.06(+4.81%)
Nov 14, 2016	21.78	22.04	21.70	22.00	4,360,871	+0.11(+0.51%)
Nov 11, 2016	22.14	22.18	21.62	21.89	4,215,970	-0.41(-1.85%)
Nov 10, 2016	22.65	22.74	22.27	22.30	6,932,179	-0.57(-2.49%)
Nov 09, 2016	22.25	23.09	22.25	22.87	5,249,646	+0.23(+0.99%)
Nov 08, 2016	22.44	22.90	22.29	22.65	4,569,284	+0.14(+0.60%)
Nov 07, 2016	22.27	22.65	22.18	22.51	4,054,570	+0.62(+2.81%)
Nov 04, 2016	22.03	22.26	21.80	21.90	4,578,728	-0.28(-1.25%)
Nov 03, 2016	22.37	22.47	22.08	22.18	3,331,664	-0.10(-0.44%)
Nov 02, 2016	22.40	22.64	22.15	22.27	4,980,624	-0.23(-1.00%)

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.