Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.59	27.29	26.46	26.86	5,656	+0.09(+0.33%)
Jan 30, 2017	26.50	27.29	26.32	26.77	9,693	+0.04(+0.16%)
Jan 27, 2017	26.37	27.03	26.20	26.72	6,042	+0.31(+1.16%)
Jan 26, 2017	26.64	26.64	26.11	26.42	3,539	-0.22(-0.82%)
Jan 25, 2017	26.72	26.94	26.55	26.64	14,302	+0.04(+0.17%)
Jan 24, 2017	25.67	26.64	25.67	26.59	11,312	+0.88(+3.41%)
Jan 23, 2017	25.54	26.33	25.30	25.71	11,395	+0.18(+0.69%)
Jan 20, 2017	25.49	25.85	25.23	25.54	56,078	-0.04(-0.17%)
Jan 19, 2017	26.68	26.81	25.45	25.58	13,680	-1.18(-4.43%)
Jan 18, 2017	27.43	27.43	26.72	26.77	3,541	-0.26(-0.97%)
Jan 17, 2017	27.37	27.60	27.03	27.03	8,743	-1.01(-3.60%)
Jan 13, 2017		28.04	28.04	28.04	0	+0.44(+1.59%)
Jan 12, 2017	28.79	28.79	27.60	27.60	3,375	-1.27(-4.41%)
Jan 11, 2017	29.18	29.18	28.70	28.87	7,347	-0.48(-1.64%)
Jan 10, 2017	29.01	29.36	28.96	29.36	4,603	+0.26(+0.91%)
Jan 09, 2017	29.44	29.44	28.96	29.09	10,225	-0.48(-1.63%)
Jan 06, 2017	29.40	30.06	29.22	29.58	8,381	-0.18(-0.59%)
Jan 05, 2017	29.80	29.93	29.44	29.75	15,801	-0.35(-1.17%)
Jan 04, 2017	29.40	30.32	29.19	30.10	14,539	+0.70(+2.39%)
Jan 03, 2017	29.36	29.40	28.96	29.40	23,912	+0.35(+1.21%)
Dec 30, 2016		29.05	29.05	29.05	0	+0.61(+2.16%)
Dec 29, 2016	28.30	28.87	28.17	28.43	4,344	+0.09(+0.31%)
Dec 28, 2016	27.80	28.43	27.80	28.35	14,661	+0.26(+0.94%)
Dec 27, 2016	28.26	28.37	27.74	28.08	28,824	-0.04(-0.16%)
Dec 23, 2016		28.13	28.13	28.13	0	+0.43(+1.55%)
Dec 22, 2016	27.48	27.92	27.35	27.70	14,945	-0.17(-0.63%)
Dec 21, 2016	28.14	28.27	27.39	27.87	7,541	-0.26(-0.93%)
Dec 20, 2016	28.09	29.38	28.05	28.14	15,204	+0.09(+0.31%)
Dec 19, 2016	27.59	28.88	27.59	28.05	17,710	+0.04(+0.16%)
Dec 16, 2016	28.44	28.70	27.96	28.00	40,257	-0.53(-1.84%)
Dec 15, 2016	28.57	28.79	28.49	28.53	15,368	+0.04(+0.15%)
Dec 14, 2016	29.01	29.01	27.10	28.49	15,956	-0.96(-3.27%)
Dec 13, 2016	29.71	29.84	29.14	29.45	19,559	-0.18(-0.59%)
Dec 12, 2016	29.49	29.75	29.27	29.62	9,279	+0.09(+0.30%)
Dec 09, 2016	29.23	29.71	28.88	29.54	19,934	+0.53(+1.81%)
Dec 08, 2016	28.97	29.43	28.49	29.01	17,617	-0.04(-0.15%)
Dec 07, 2016	29.32	29.49	28.84	29.05	14,361	-0.31(-1.04%)
Dec 06, 2016	29.84	29.84	28.84	29.36	12,745	-0.39(-1.32%)
Dec 05, 2016	28.53	29.75	28.53	29.75	16,862	+1.09(+3.82%)
Dec 02, 2016	28.62	28.88	28.18	28.66	16,230	+0.00(+0.00%)
Dec 01, 2016	28.53	28.88	28.31	28.66	24,549	+0.13(+0.46%)
Nov 30, 2016	28.62	28.88	27.35	28.53	12,536	+0.31(+1.09%)
Nov 29, 2016	28.35	28.84	27.00	28.22	15,644	-0.22(-0.77%)
Nov 28, 2016	28.00	28.79	27.35	28.44	10,222	+0.26(+0.93%)
Nov 25, 2016	27.82	28.44	27.82	28.18	2,447	+0.18(+0.62%)
Nov 23, 2016		28.00	28.00	28.00	0	+0.61(+2.24%)
Nov 22, 2016	27.92	27.92	26.95	27.39	6,498	-0.17(-0.63%)
Nov 21, 2016	27.57	28.00	27.31	27.57	26,463	-0.04(-0.16%)
Nov 18, 2016	27.22	27.65	26.95	27.61	9,525	+0.44(+1.61%)
Nov 17, 2016	27.08	27.35	27.08	27.17	5,443	+0.09(+0.32%)
Nov 16, 2016	26.60	27.13	26.60	27.08	7,554	+0.26(+0.98%)
Nov 15, 2016	26.25	26.95	26.25	26.82	7,954	+0.61(+2.34%)
Nov 14, 2016	25.90	26.41	25.44	26.21	18,451	+0.35(+1.35%)
Nov 11, 2016	24.77	26.17	24.77	25.86	42,195	+0.92(+3.68%)
Nov 10, 2016	24.72	25.38	23.83	24.94	28,191	+0.22(+0.89%)
Nov 09, 2016	22.45	24.81	22.40	24.72	15,315	+2.01(+8.86%)
Nov 08, 2016	22.45	22.71	22.45	22.71	2,196	+0.26(+1.17%)
Nov 07, 2016	22.10	22.45	22.10	22.45	3,967	+0.39(+1.79%)
Nov 04, 2016	21.97	22.32	21.88	22.05	9,706	+0.18(+0.80%)
Nov 03, 2016	22.18	22.23	21.70	21.88	15,980	-0.48(-2.15%)
Nov 02, 2016	22.58	23.02	22.36	22.36	5,998	-0.39(-1.73%)

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.