Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.16	24.50	24.06	24.41	49,482	+0.02(+0.09%)
Jan 30, 2017	25.03	25.03	24.37	24.38	38,430	-0.82(-3.24%)
Jan 27, 2017	25.40	25.40	25.00	25.20	25,972	-0.14(-0.54%)
Jan 26, 2017	25.54	25.78	25.25	25.34	33,645	-0.24(-0.94%)
Jan 25, 2017	25.44	25.64	25.09	25.58	55,899	+0.29(+1.17%)
Jan 24, 2017	24.78	25.37	24.51	25.28	42,606	+0.54(+2.17%)
Jan 23, 2017	24.58	25.30	24.51	24.75	37,726	+0.13(+0.52%)
Jan 20, 2017	24.32	24.74	24.32	24.62	131,545	+0.32(+1.34%)
Jan 19, 2017	24.93	24.93	24.18	24.29	89,935	-0.75(-2.99%)
Jan 18, 2017	26.45	26.82	24.57	25.04	134,086	-1.78(-6.62%)
Jan 17, 2017	27.68	28.60	26.76	26.82	84,729	-0.69(-2.50%)
Jan 13, 2017		27.50	27.50	27.50	0	+0.07(+0.25%)
Jan 12, 2017	27.51	27.74	26.94	27.44	50,590	-0.26(-0.93%)
Jan 11, 2017	27.56	27.91	27.54	27.69	50,512	+0.13(+0.47%)
Jan 10, 2017	27.04	27.59	26.37	27.56	55,102	+0.45(+1.67%)
Jan 09, 2017	27.64	27.64	27.02	27.11	60,009	-0.75(-2.68%)
Jan 06, 2017	27.92	27.96	27.73	27.86	34,380	+0.07(+0.24%)
Jan 05, 2017	28.36	28.52	27.44	27.79	72,916	-0.66(-2.31%)
Jan 04, 2017	28.27	28.52	28.06	28.45	53,808	+0.10(+0.35%)
Jan 03, 2017	28.54	28.69	28.05	28.35	74,516	-0.14(-0.48%)
Dec 30, 2016		28.49	28.49	28.49	0	-0.06(-0.21%)
Dec 29, 2016	28.79	28.83	28.02	28.55	48,409	-0.16(-0.55%)
Dec 28, 2016	28.49	28.90	28.46	28.70	57,701	-0.01(-0.03%)
Dec 27, 2016	28.56	28.92	28.56	28.71	77,663	+0.20(+0.69%)
Dec 23, 2016		28.52	28.52	28.52	0	-0.14(-0.47%)
Dec 22, 2016	28.83	28.83	28.53	28.65	43,195	+0.02(+0.08%)
Dec 21, 2016	28.93	28.99	28.61	28.63	52,943	-0.23(-0.81%)
Dec 20, 2016	28.31	29.23	28.31	28.86	89,935	+0.59(+2.08%)
Dec 19, 2016	27.68	28.36	27.53	28.27	41,501	+0.64(+2.32%)
Dec 16, 2016	27.44	27.91	27.31	27.63	113,527	+0.29(+1.08%)
Dec 15, 2016	26.43	27.47	26.43	27.34	72,062	+1.04(+3.94%)
Dec 14, 2016	26.06	26.54	25.91	26.30	32,770	+0.02(+0.09%)
Dec 13, 2016	26.28	26.36	25.59	26.28	50,315	-0.06(-0.23%)
Dec 12, 2016	27.29	27.39	26.27	26.34	63,677	-1.06(-3.86%)
Dec 09, 2016	26.66	27.76	26.66	27.40	58,714	+0.60(+2.24%)
Dec 08, 2016	25.77	26.89	25.61	26.80	53,334	+1.04(+4.03%)
Dec 07, 2016	26.14	26.14	25.51	25.76	52,304	-0.20(-0.79%)
Dec 06, 2016	24.90	26.24	24.49	25.96	103,155	+1.34(+5.45%)
Dec 05, 2016	24.29	24.67	24.19	24.62	53,429	+0.49(+2.03%)
Dec 02, 2016	24.30	24.38	23.57	24.13	34,149	-0.25(-1.03%)
Dec 01, 2016	24.43	24.87	24.18	24.38	53,178	+0.07(+0.27%)
Nov 30, 2016	24.53	24.53	24.07	24.32	57,291	-0.11(-0.45%)
Nov 29, 2016	24.35	25.18	24.35	24.43	53,277	-0.21(-0.84%)
Nov 28, 2016	25.04	25.20	24.55	24.64	48,268	-0.44(-1.77%)
Nov 25, 2016	25.64	25.94	24.87	25.08	26,112	-0.28(-1.11%)
Nov 23, 2016		25.36	25.36	25.36	0	-0.37(-1.44%)
Nov 22, 2016	25.10	25.78	25.02	25.73	47,842	+0.73(+2.94%)
Nov 21, 2016	24.49	25.12	24.09	25.00	44,107	+0.63(+2.58%)
Nov 18, 2016	24.37	24.62	24.09	24.37	64,700	-0.03(-0.12%)
Nov 17, 2016	24.42	24.53	24.13	24.40	44,625	-0.04(-0.15%)
Nov 16, 2016	23.85	24.46	23.56	24.44	58,408	+0.42(+1.76%)
Nov 15, 2016	23.64	24.14	23.35	24.01	37,524	+0.14(+0.59%)
Nov 14, 2016	23.44	24.57	23.41	23.87	65,083	+0.59(+2.55%)
Nov 11, 2016	22.90	23.32	22.23	23.28	172,142	+0.19(+0.83%)
Nov 10, 2016	22.31	23.46	21.90	23.09	115,761	+0.73(+3.25%)
Nov 09, 2016	20.71	22.36	20.46	22.36	64,097	+1.71(+8.29%)
Nov 08, 2016	20.52	20.71	20.38	20.65	21,375	+0.01(+0.04%)
Nov 07, 2016	20.36	20.66	20.20	20.64	29,797	+0.53(+2.65%)
Nov 04, 2016	20.03	20.34	20.03	20.11	29,001	+0.03(+0.15%)
Nov 03, 2016	20.06	20.17	20.01	20.08	41,672	+0.03(+0.15%)
Nov 02, 2016	20.10	20.11	20.01	20.05	24,742	-0.07(-0.37%)

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.