Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.72	26.89	25.50	25.73	2,073,293	-0.22(-0.87%)
Jan 30, 2017	25.96	26.20	25.65	25.95	1,700,785	-0.31(-1.18%)
Jan 27, 2017	26.21	26.41	26.04	26.26	2,210,914	+0.06(+0.21%)
Jan 26, 2017	25.30	26.61	25.19	26.20	3,239,477	+0.93(+3.67%)
Jan 25, 2017	25.22	25.54	24.85	25.28	2,171,923	+0.07(+0.30%)
Jan 24, 2017	25.40	25.61	24.98	25.20	2,109,639	+0.20(+0.79%)
Jan 23, 2017	24.51	25.14	24.39	25.01	1,629,178	+0.62(+2.53%)
Jan 20, 2017	24.30	24.72	24.28	24.39	1,701,329	+0.05(+0.19%)
Jan 19, 2017	24.67	24.94	24.25	24.34	2,364,268	-0.46(-1.85%)
Jan 18, 2017	24.91	25.22	24.71	24.80	2,257,144	-0.17(-0.68%)
Jan 17, 2017	24.66	25.23	24.61	24.97	2,823,625	+0.66(+2.70%)
Jan 13, 2017		24.31	24.31	24.31	0	-0.02(-0.08%)
Jan 12, 2017	24.16	24.41	24.14	24.33	1,772,536	-0.07(-0.27%)
Jan 11, 2017	24.29	24.47	24.12	24.40	2,762,112	-0.11(-0.46%)
Jan 10, 2017	24.41	24.85	24.29	24.51	2,525,200	+0.12(+0.50%)
Jan 09, 2017	24.52	24.88	24.19	24.39	1,529,808	-0.10(-0.42%)
Jan 06, 2017	25.14	25.24	24.43	24.49	1,916,906	-0.78(-3.08%)
Jan 05, 2017	25.19	25.42	24.91	25.27	1,399,557	+0.35(+1.39%)
Jan 04, 2017	24.64	24.99	24.43	24.92	1,272,216	+0.36(+1.45%)
Jan 03, 2017	24.82	24.86	24.36	24.57	1,536,501	+0.11(+0.46%)
Dec 30, 2016		24.45	24.45	24.45	0	+0.11(+0.46%)
Dec 29, 2016	24.17	24.54	24.17	24.34	648,089	+0.01(+0.04%)
Dec 28, 2016	24.21	24.35	24.14	24.33	1,684,706	+0.11(+0.46%)
Dec 27, 2016	24.14	24.46	24.14	24.22	2,385,255	-0.13(-0.54%)
Dec 23, 2016		24.35	24.35	24.35	0	-0.14(-0.57%)
Dec 22, 2016	24.72	24.88	24.33	24.49	1,169,916	-0.44(-1.76%)
Dec 21, 2016	24.84	25.27	24.81	24.93	1,277,368	-0.04(-0.15%)
Dec 20, 2016	24.25	25.30	24.06	24.97	3,006,173	+0.70(+2.89%)
Dec 19, 2016	24.36	24.80	24.04	24.27	5,511,669	-0.24(-0.99%)
Dec 16, 2016	24.61	24.73	24.25	24.51	3,606,065	-0.21(-0.83%)
Dec 15, 2016	24.79	25.37	24.56	24.72	2,367,242	-0.60(-2.37%)
Dec 14, 2016	24.98	26.16	24.98	25.32	1,917,482	+0.02(+0.07%)
Dec 13, 2016	24.79	25.52	24.61	25.30	2,871,652	+0.53(+2.15%)
Dec 12, 2016	25.98	26.06	24.64	24.76	4,025,000	-1.45(-5.54%)
Dec 09, 2016	26.16	26.63	26.14	26.21	3,193,074	-0.02(-0.07%)
Dec 08, 2016	26.39	26.49	25.69	26.23	4,953,323	+0.00(+0.00%)
Dec 07, 2016	26.47	26.66	26.12	26.23	3,841,359	-0.31(-1.16%)
Dec 06, 2016	26.26	26.58	25.90	26.54	8,931,338	+0.33(+1.25%)
Dec 05, 2016	26.43	26.72	26.20	26.21	2,909,773	-0.14(-0.53%)
Dec 02, 2016	26.09	26.95	25.75	26.35	3,010,317	-0.09(-0.35%)
Dec 01, 2016	26.40	26.76	26.05	26.45	3,722,042	+0.12(+0.46%)
Nov 30, 2016	26.77	26.93	25.99	26.33	7,708,587	-0.44(-1.64%)
Nov 29, 2016	26.59	26.87	26.04	26.77	3,205,331	+0.22(+0.85%)
Nov 28, 2016	27.44	27.51	26.42	26.54	4,131,991	-1.03(-3.74%)
Nov 25, 2016	27.88	27.97	25.92	27.57	2,636,955	-0.32(-1.14%)
Nov 23, 2016		27.89	27.89	27.89	0	-0.18(-0.63%)
Nov 22, 2016	27.11	28.43	27.11	28.07	6,905,421	+0.99(+3.67%)
Nov 21, 2016	26.36	27.14	26.19	27.08	3,573,946	+0.63(+2.37%)
Nov 18, 2016	25.41	26.79	25.31	26.45	4,358,392	+1.09(+4.28%)
Nov 17, 2016	25.43	25.48	25.21	25.36	2,925,895	+0.14(+0.56%)
Nov 16, 2016	24.72	25.85	24.72	25.22	5,098,967	+0.36(+1.43%)
Nov 15, 2016	24.25	24.95	23.87	24.87	9,253,370	+0.64(+2.63%)
Nov 14, 2016	25.36	25.63	24.04	24.23	5,282,522	-1.03(-4.08%)
Nov 11, 2016	24.18	26.25	24.18	25.26	7,623,475	+0.92(+3.77%)
Nov 10, 2016	24.58	25.07	24.20	24.34	8,623,665	+0.00(+0.00%)
Nov 09, 2016	24.30	24.91	24.30	24.34	9,102,953	-0.55(-2.22%)
Nov 08, 2016	24.32	25.52	23.98	24.89	12,224,615	-0.11(-0.45%)
Nov 07, 2016	26.09	26.83	24.67	25.01	13,726,200	-0.81(-3.15%)
Nov 04, 2016	25.26	26.34	25.14	25.82	10,651,440	+0.68(+2.72%)
Nov 03, 2016	25.07	25.37	24.94	25.14	8,231,601	+0.24(+0.98%)
Nov 02, 2016		25.65	24.52	24.89	17,126,398	+0.37(+1.53%)
Nov 01, 2016	22.95	25.40	22.47	24.52	93,685,792	+1.83(+8.04%)
Oct 31, 2016	22.94	23.19	22.47	22.69	4,587,355	-0.11(-0.49%)
Oct 28, 2016	23.25	23.25	22.47	22.81	1,780,364	-0.44(-1.89%)
Oct 27, 2016	23.24	23.38	23.09	23.25	904,834	+0.07(+0.32%)
Oct 26, 2016	22.71	23.30	22.54	23.17	1,642,512	+0.22(+0.94%)
Oct 25, 2016	23.41	24.06	22.94	22.96	1,394,574	-0.66(-2.81%)
Oct 24, 2016	23.60	23.81	23.26	23.62	410,766	+0.29(+1.24%)
Oct 21, 2016	22.70	23.51	22.70	23.33	378,708	+0.63(+2.76%)
Oct 20, 2016	22.72	22.81	22.30	22.70	131,486	-0.01(-0.04%)
Oct 19, 2016	23.27	23.27	22.61	22.71	237,894	-0.17(-0.74%)
Oct 18, 2016	24.50	24.50	22.27	22.88	373,141	-1.13(-4.72%)

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.