Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.04	26.56	25.93	26.48	476,534	+0.41(+1.57%)
Jan 30, 2017	26.30	26.30	25.78	26.07	313,960	-0.46(-1.72%)
Jan 27, 2017	26.68	26.68	26.38	26.52	216,614	-0.21(-0.80%)
Jan 26, 2017	26.63	26.86	26.58	26.74	312,584	+0.09(+0.35%)
Jan 25, 2017	26.01	26.81	25.97	26.64	516,260	+0.39(+1.48%)
Jan 24, 2017	26.08	26.41	25.77	26.25	497,443	+0.26(+1.02%)
Jan 23, 2017	26.07	26.19	25.72	25.99	296,971	-0.16(-0.60%)
Jan 20, 2017	25.98	26.23	25.89	26.15	505,611	+0.24(+0.91%)
Jan 19, 2017	26.26	26.39	25.71	25.91	579,596	-0.32(-1.20%)
Jan 18, 2017	26.37	26.37	25.93	26.23	404,038	+0.09(+0.36%)
Jan 17, 2017	26.72	26.73	26.10	26.13	395,022	-0.85(-3.15%)
Jan 13, 2017		26.98	26.98	26.98	0	+0.02(+0.06%)
Jan 12, 2017	27.52	27.52	26.63	26.97	457,200	-0.70(-2.53%)
Jan 11, 2017	27.36	27.69	27.03	27.67	382,424	+0.32(+1.18%)
Jan 10, 2017	27.13	27.46	26.84	27.34	644,747	+0.34(+1.25%)
Jan 09, 2017	27.27	27.34	26.79	27.00	820,472	-0.49(-1.78%)
Jan 06, 2017	27.89	27.91	27.49	27.49	355,479	-0.22(-0.80%)
Jan 05, 2017	28.33	28.38	27.60	27.71	416,742	-0.70(-2.47%)
Jan 04, 2017	28.29	28.50	28.10	28.41	364,028	+0.30(+1.06%)
Jan 03, 2017	28.50	28.81	27.82	28.12	356,613	+0.04(+0.14%)
Dec 30, 2016		28.08	28.08	28.08	0	-0.06(-0.22%)
Dec 29, 2016	28.30	28.55	27.89	28.14	248,574	-0.24(-0.83%)
Dec 28, 2016	28.56	28.60	28.27	28.38	272,521	-0.13(-0.47%)
Dec 27, 2016	28.23	28.56	28.03	28.51	223,438	+0.32(+1.12%)
Dec 23, 2016		28.19	28.19	28.19	0	+0.04(+0.14%)
Dec 22, 2016	28.32	28.47	27.94	28.15	297,720	-0.04(-0.14%)
Dec 21, 2016	28.38	28.56	28.19	28.19	561,508	-0.31(-1.08%)
Dec 20, 2016	28.06	28.50	28.05	28.50	386,091	+0.61(+2.17%)
Dec 19, 2016	27.78	28.08	27.45	27.89	500,907	+0.17(+0.63%)
Dec 16, 2016	28.16	28.53	27.65	27.72	2,628,047	-0.30(-1.07%)
Dec 15, 2016	27.79	28.33	27.67	28.02	560,832	+0.45(+1.63%)
Dec 14, 2016	28.02	28.24	27.48	27.57	636,007	-0.66(-2.34%)
Dec 13, 2016	28.39	28.58	27.87	28.23	686,882	-0.11(-0.39%)
Dec 12, 2016	28.77	28.97	28.22	28.34	437,413	-0.54(-1.85%)
Dec 09, 2016	28.84	28.91	28.23	28.88	543,614	+0.14(+0.49%)
Dec 08, 2016	28.12	28.86	27.92	28.74	590,086	+0.69(+2.44%)
Dec 07, 2016	27.60	28.12	27.43	28.05	479,057	+0.43(+1.54%)
Dec 06, 2016	27.13	27.69	26.88	27.63	614,768	+0.69(+2.57%)
Dec 05, 2016	26.66	27.03	26.66	26.93	565,317	+0.49(+1.85%)
Dec 02, 2016	26.81	26.81	26.41	26.45	351,788	-0.51(-1.90%)
Dec 01, 2016	26.73	26.97	26.61	26.96	355,252	+0.41(+1.54%)
Nov 30, 2016	26.91	26.97	26.53	26.55	578,119	-0.05(-0.18%)
Nov 29, 2016	26.45	26.76	25.96	26.60	334,073	+0.22(+0.84%)
Nov 28, 2016	26.80	26.86	26.30	26.37	348,576	-0.59(-2.20%)
Nov 25, 2016	26.89	26.97	26.67	26.97	153,473	+0.07(+0.26%)
Nov 23, 2016		26.90	26.90	26.90	0	+0.39(+1.48%)
Nov 22, 2016	26.36	26.52	25.99	26.51	361,855	+0.30(+1.16%)
Nov 21, 2016	26.15	26.57	25.71	26.20	382,455	+0.13(+0.51%)
Nov 18, 2016	25.72	26.24	25.48	26.07	691,156	+0.35(+1.37%)
Nov 17, 2016	25.23	25.74	24.99	25.72	470,116	+0.58(+2.30%)
Nov 16, 2016	24.95	25.18	24.73	25.14	415,429	-0.03(-0.12%)
Nov 15, 2016	24.70	25.21	24.47	25.17	517,947	+0.23(+0.91%)
Nov 14, 2016	24.77	25.32	24.49	24.94	873,940	+0.51(+2.08%)
Nov 11, 2016	23.95	24.54	23.59	24.43	1,167,595	+0.46(+1.93%)
Nov 10, 2016	23.44	24.36	23.30	23.97	840,528	+0.85(+3.69%)
Nov 09, 2016	22.04	23.26	21.94	23.12	638,541	+1.32(+6.06%)
Nov 08, 2016	21.84	22.02	21.62	21.80	399,785	-0.16(-0.71%)
Nov 07, 2016	21.52	22.02	21.45	21.96	337,562	+0.87(+4.12%)
Nov 04, 2016	21.07	21.42	20.97	21.09	248,729	+0.03(+0.15%)
Nov 03, 2016	21.11	21.20	21.01	21.06	261,491	+0.05(+0.26%)
Nov 02, 2016	21.25	21.27	20.99	21.00	286,927	-0.36(-1.68%)

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.