Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.19	27.60	27.13	27.47	9,886,604	+0.28(+1.04%)
Jan 30, 2017	27.02	27.45	26.99	27.19	12,700,047	+0.24(+0.89%)
Jan 27, 2017	26.64	27.05	26.50	26.95	14,118,969	+0.58(+2.21%)
Jan 26, 2017	26.36	26.49	26.18	26.37	6,203,132	-0.06(-0.23%)
Jan 25, 2017	26.26	26.44	26.23	26.43	7,746,580	+0.05(+0.18%)
Jan 24, 2017	26.37	26.48	26.28	26.38	5,461,116	+0.01(+0.03%)
Jan 23, 2017	26.54	26.63	26.35	26.38	10,262,053	-0.11(-0.40%)
Jan 20, 2017	26.53	26.56	26.28	26.48	5,748,714	-0.00(-0.02%)
Jan 19, 2017	26.51	26.70	26.39	26.49	5,320,566	-0.17(-0.62%)
Jan 18, 2017	26.69	26.86	26.61	26.65	6,514,739	-0.04(-0.16%)
Jan 17, 2017	26.51	26.71	26.46	26.69	7,838,231	+0.26(+0.98%)
Jan 13, 2017		26.43	26.43	26.43	0	-0.10(-0.38%)
Jan 12, 2017	26.55	26.63	26.39	26.53	7,356,401	+0.02(+0.08%)
Jan 11, 2017	26.26	26.56	26.26	26.51	6,305,119	+0.18(+0.70%)
Jan 10, 2017	26.23	26.36	26.05	26.33	7,136,093	+0.05(+0.19%)
Jan 09, 2017	26.45	26.54	26.22	26.28	6,826,549	-0.07(-0.25%)
Jan 06, 2017	26.29	26.45	26.20	26.35	9,919,174	-0.08(-0.29%)
Jan 05, 2017	26.60	26.60	26.15	26.42	6,930,085	-0.02(-0.06%)
Jan 04, 2017	26.47	26.60	26.33	26.44	9,592,534	+0.08(+0.29%)
Jan 03, 2017	26.54	26.57	26.16	26.36	6,871,444	-0.16(-0.62%)
Dec 30, 2016		26.53	26.53	26.53	0	-0.16(-0.60%)
Dec 29, 2016	26.47	26.70	26.32	26.69	4,557,382	+0.34(+1.29%)
Dec 28, 2016	26.49	26.57	26.31	26.35	5,869,598	-0.13(-0.50%)
Dec 27, 2016	26.44	26.55	26.33	26.48	2,951,768	+0.00(+0.02%)
Dec 23, 2016		26.47	26.47	26.47	0	+0.07(+0.28%)
Dec 22, 2016	26.34	26.43	26.24	26.40	5,632,591	+0.07(+0.25%)
Dec 21, 2016	26.44	26.60	26.32	26.34	6,837,474	-0.16(-0.59%)
Dec 20, 2016	26.48	26.62	26.37	26.49	6,942,118	+0.02(+0.07%)
Dec 19, 2016	26.53	26.58	26.27	26.47	5,792,151	+0.07(+0.27%)
Dec 16, 2016	26.03	26.47	26.01	26.40	17,670,812	+0.42(+1.60%)
Dec 15, 2016	25.75	25.99	25.50	25.99	12,194,177	+0.22(+0.86%)
Dec 14, 2016	26.58	26.74	25.76	25.76	11,802,664	-0.66(-2.51%)
Dec 13, 2016	26.09	26.46	26.09	26.43	10,654,467	+0.35(+1.34%)
Dec 12, 2016	25.78	26.16	25.73	26.08	18,831,434	+0.21(+0.82%)
Dec 09, 2016	25.98	26.06	25.70	25.87	13,415,849	-0.08(-0.33%)
Dec 08, 2016	25.93	26.12	25.83	25.95	10,096,927	-0.18(-0.69%)
Dec 07, 2016	25.54	26.14	25.49	26.13	12,114,370	+0.65(+2.55%)
Dec 06, 2016	25.50	25.67	25.42	25.48	13,253,205	-0.06(-0.22%)
Dec 05, 2016	25.38	25.62	25.13	25.54	11,419,870	+0.13(+0.52%)
Dec 02, 2016	25.25	25.52	25.23	25.40	9,528,246	+0.32(+1.29%)
Dec 01, 2016	25.21	25.30	25.01	25.08	13,610,648	-0.28(-1.12%)
Nov 30, 2016	25.73	25.76	25.35	25.36	14,973,379	-0.68(-2.59%)
Nov 29, 2016	25.82	26.32	25.80	26.04	14,279,830	+0.22(+0.83%)
Nov 28, 2016	25.59	25.90	25.54	25.82	20,865,292	+0.34(+1.34%)
Nov 25, 2016	25.30	25.57	25.29	25.48	5,189,513	+0.30(+1.18%)
Nov 23, 2016		25.18	25.18	25.18	0	-0.09(-0.36%)
Nov 22, 2016	25.28	25.48	25.22	25.28	11,624,505	-0.07(-0.27%)
Nov 21, 2016	25.36	25.41	25.20	25.34	10,363,331	+0.06(+0.23%)
Nov 18, 2016	25.63	25.63	25.15	25.29	13,841,424	-0.15(-0.60%)
Nov 17, 2016	25.25	25.52	25.24	25.44	9,791,770	+0.11(+0.43%)
Nov 16, 2016	25.55	25.62	25.08	25.33	19,164,896	-0.16(-0.64%)
Nov 15, 2016	25.33	25.56	25.21	25.49	20,303,978	+0.13(+0.52%)
Nov 14, 2016	25.02	25.39	24.49	25.36	30,003,610	+0.20(+0.79%)
Nov 11, 2016	25.39	25.60	24.99	25.16	19,133,468	-0.34(-1.32%)
Nov 10, 2016	25.88	25.91	24.90	25.50	33,678,440	-0.54(-2.07%)
Nov 09, 2016	26.85	26.85	25.75	26.04	31,786,912	-1.70(-6.14%)
Nov 08, 2016	27.64	27.80	27.50	27.74	9,556,564	+0.11(+0.41%)
Nov 07, 2016	27.44	27.63	27.22	27.63	12,807,450	+0.33(+1.20%)
Nov 04, 2016	27.58	27.64	27.29	27.30	9,860,891	-0.15(-0.53%)
Nov 03, 2016	27.42	27.57	27.24	27.45	10,032,748	+0.04(+0.13%)
Nov 02, 2016	27.33	27.54	27.08	27.41	27,235,360	-0.49(-1.76%)

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.