Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.31	25.07	24.31	25.01	710,984	+0.65(+2.65%)
Jan 30, 2017	24.47	24.54	24.31	24.36	951,394	-0.18(-0.74%)
Jan 27, 2017	24.30	24.59	24.28	24.55	470,949	+0.23(+0.95%)
Jan 26, 2017	24.31	24.44	24.13	24.31	673,071	-0.01(-0.05%)
Jan 25, 2017	24.25	24.50	24.06	24.33	735,895	+0.25(+1.04%)
Jan 24, 2017	24.04	24.30	23.82	24.08	750,020	+0.01(+0.05%)
Jan 23, 2017	24.11	24.31	23.93	24.06	776,647	-0.03(-0.12%)
Jan 20, 2017	24.16	24.27	24.03	24.09	1,045,779	+0.00(+0.02%)
Jan 19, 2017	24.28	24.53	23.99	24.09	1,020,035	-0.25(-1.01%)
Jan 18, 2017	24.59	24.64	24.26	24.33	1,269,394	-0.01(-0.06%)
Jan 17, 2017	24.90	24.90	24.30	24.35	782,835	-0.57(-2.30%)
Jan 13, 2017		24.92	24.92	24.92	0	-0.15(-0.61%)
Jan 12, 2017	24.91	25.15	24.72	25.07	440,107	+0.09(+0.34%)
Jan 11, 2017	25.65	25.74	24.73	24.99	576,237	-0.58(-2.26%)
Jan 10, 2017	25.44	25.78	25.29	25.57	1,385,297	+0.19(+0.75%)
Jan 09, 2017	25.40	25.51	25.19	25.38	671,635	-0.12(-0.46%)
Jan 06, 2017	25.34	25.88	25.33	25.49	679,866	+0.14(+0.53%)
Jan 05, 2017	25.73	25.94	25.32	25.36	587,356	-0.44(-1.72%)
Jan 04, 2017	25.32	26.06	25.24	25.80	994,506	+0.58(+2.31%)
Jan 03, 2017	25.38	25.73	25.10	25.22	857,952	-0.05(-0.21%)
Dec 30, 2016		25.28	25.28	25.28	0	-0.15(-0.61%)
Dec 29, 2016	25.33	25.69	25.27	25.43	425,424	+0.04(+0.15%)
Dec 28, 2016	25.50	25.60	25.29	25.39	432,943	-0.18(-0.70%)
Dec 27, 2016	25.29	25.74	25.24	25.57	405,477	+0.20(+0.79%)
Dec 23, 2016		25.37	25.37	25.37	0	+0.24(+0.95%)
Dec 22, 2016	25.22	25.29	25.00	25.13	427,503	-0.07(-0.27%)
Dec 21, 2016	25.76	25.76	25.15	25.20	397,536	-0.54(-2.08%)
Dec 20, 2016	25.76	25.85	25.49	25.74	340,518	+0.12(+0.46%)
Dec 19, 2016	25.66	26.06	25.48	25.62	309,371	-0.15(-0.57%)
Dec 16, 2016	25.84	26.26	25.57	25.77	1,238,333	-0.13(-0.48%)
Dec 15, 2016	25.95	25.96	25.53	25.89	369,082	+0.06(+0.25%)
Dec 14, 2016	25.85	25.97	25.58	25.83	492,535	-0.08(-0.29%)
Dec 13, 2016	25.93	26.05	25.67	25.91	659,613	+0.07(+0.28%)
Dec 12, 2016	26.38	26.42	25.73	25.83	1,365,956	-0.59(-2.23%)
Dec 09, 2016	26.57	26.88	26.38	26.42	701,619	-0.13(-0.50%)
Dec 08, 2016	26.26	26.60	25.92	26.56	580,753	+0.36(+1.36%)
Dec 07, 2016	26.47	26.49	25.88	26.20	855,239	-0.41(-1.53%)
Dec 06, 2016	26.12	26.63	25.87	26.61	563,597	+0.46(+1.78%)
Dec 05, 2016	26.09	26.55	25.99	26.14	531,689	+0.24(+0.91%)
Dec 02, 2016	26.08	26.13	25.73	25.91	589,455	-0.12(-0.44%)
Dec 01, 2016	26.07	26.12	25.65	26.02	1,079,155	+0.13(+0.48%)
Nov 30, 2016	26.40	26.40	25.83	25.90	532,503	-0.37(-1.42%)
Nov 29, 2016	26.07	26.68	25.91	26.27	494,382	+0.23(+0.87%)
Nov 28, 2016	26.38	26.48	25.85	26.05	521,990	-0.29(-1.10%)
Nov 25, 2016	26.24	26.53	26.17	26.34	322,443	+0.21(+0.81%)
Nov 23, 2016		26.12	26.12	26.12	0	+0.25(+0.96%)
Nov 22, 2016	25.83	26.05	25.59	25.88	431,096	+0.16(+0.62%)
Nov 21, 2016	25.88	25.88	25.43	25.72	490,599	-0.04(-0.15%)
Nov 18, 2016	25.90	26.11	25.52	25.76	332,695	-0.16(-0.63%)
Nov 17, 2016	25.82	26.13	25.71	25.92	341,548	+0.09(+0.35%)
Nov 16, 2016	26.04	26.06	25.59	25.83	393,480	-0.26(-0.99%)
Nov 15, 2016	26.25	26.43	26.02	26.08	538,906	-0.11(-0.40%)
Nov 14, 2016	26.32	26.44	25.94	26.19	657,897	+0.01(+0.06%)
Nov 11, 2016	25.76	26.33	25.56	26.18	937,610	+0.29(+1.12%)
Nov 10, 2016	26.06	26.47	25.64	25.89	1,044,530	+0.37(+1.44%)
Nov 09, 2016	24.90	26.08	24.90	25.52	959,282	+0.77(+3.13%)
Nov 08, 2016	24.73	24.95	24.53	24.74	573,890	-0.01(-0.04%)
Nov 07, 2016	24.62	24.82	24.54	24.75	720,368	+0.33(+1.36%)
Nov 04, 2016	24.45	24.64	24.30	24.42	684,571	+0.04(+0.16%)
Nov 03, 2016	25.37	25.37	24.33	24.38	511,982	-0.25(-1.00%)
Nov 02, 2016	24.79	24.97	24.61	24.63	718,858	-0.26(-1.04%)

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.