Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.13	29.35	28.99	29.30	5,538,415	+0.01(+0.03%)
Jan 30, 2017	29.20	29.31	28.94	29.29	9,744,728	+0.07(+0.26%)
Jan 27, 2017	29.07	29.43	28.83	29.21	8,846,825	+0.27(+0.94%)
Jan 26, 2017	28.41	29.51	28.30	28.94	13,598,769	+0.65(+2.31%)
Jan 25, 2017	28.35	28.42	28.17	28.29	5,610,223	+0.02(+0.07%)
Jan 24, 2017	28.11	28.29	27.90	28.27	5,114,397	+0.26(+0.93%)
Jan 23, 2017	28.06	28.17	27.84	28.01	6,208,343	-0.05(-0.17%)
Jan 20, 2017	27.90	28.12	27.86	28.05	7,187,940	+0.23(+0.84%)
Jan 19, 2017	28.16	28.35	27.74	27.82	9,827,185	-0.44(-1.55%)
Jan 18, 2017	28.02	28.32	27.93	28.26	7,697,050	+0.32(+1.14%)
Jan 17, 2017	27.90	28.11	27.88	27.94	5,207,711	-0.09(-0.33%)
Jan 13, 2017		28.04	28.04	28.04	0	+0.21(+0.74%)
Jan 12, 2017	28.05	28.07	27.70	27.83	6,437,822	-0.25(-0.90%)
Jan 11, 2017	27.75	28.10	27.62	28.08	8,805,696	+0.38(+1.38%)
Jan 10, 2017	27.62	28.08	27.31	27.70	9,071,784	+0.19(+0.68%)
Jan 09, 2017	27.62	27.69	27.31	27.51	7,008,983	-0.05(-0.17%)
Jan 06, 2017	27.10	27.63	26.93	27.56	8,931,631	+0.49(+1.79%)
Jan 05, 2017	26.92	27.23	26.75	27.07	6,775,422	-0.02(-0.07%)
Jan 04, 2017	26.96	27.25	26.85	27.09	9,260,632	+0.28(+1.04%)
Jan 03, 2017	26.53	27.11	26.39	26.81	11,352,708	+0.63(+2.42%)
Dec 30, 2016		26.18	26.18	26.18	0	-0.22(-0.85%)
Dec 29, 2016	26.70	26.71	26.34	26.40	6,250,763	-0.16(-0.60%)
Dec 28, 2016	26.63	26.72	26.45	26.56	6,823,285	-0.08(-0.32%)
Dec 27, 2016	26.56	26.75	26.44	26.64	5,274,249	+0.15(+0.56%)
Dec 23, 2016		26.50	26.50	26.50	0	-0.05(-0.18%)
Dec 22, 2016	24.77	26.58	24.77	26.54	7,984,118	-0.02(-0.07%)
Dec 21, 2016	26.29	26.57	26.04	26.56	6,322,423	+0.25(+0.96%)
Dec 20, 2016	26.40	26.59	26.19	26.31	5,461,438	+0.06(+0.21%)
Dec 19, 2016	26.23	26.42	26.08	26.25	6,266,598	+0.08(+0.32%)
Dec 16, 2016	26.19	26.60	26.02	26.17	12,596,324	+0.04(+0.14%)
Dec 15, 2016	26.33	26.43	25.83	26.13	16,143,119	-0.03(-0.11%)
Dec 14, 2016	25.43	26.32	25.26	26.16	23,922,952	+0.91(+3.62%)
Dec 13, 2016	24.55	25.24	24.53	25.24	18,649,370	+0.65(+2.66%)
Dec 12, 2016	26.07	26.13	24.39	24.59	28,415,726	-1.75(-6.63%)
Dec 09, 2016	26.72	28.40	25.71	26.34	44,461,600	-0.40(-1.50%)
Dec 08, 2016	26.36	26.76	26.27	26.74	11,468,992	+0.49(+1.89%)
Dec 07, 2016	25.65	26.27	25.57	26.24	10,826,911	+0.57(+2.22%)
Dec 06, 2016	25.71	25.83	25.44	25.67	13,610,248	-0.06(-0.22%)
Dec 05, 2016	25.71	25.78	25.04	25.73	14,894,967	+0.15(+0.58%)
Dec 02, 2016	26.45	26.45	25.39	25.58	11,659,126	-0.75(-2.84%)
Dec 01, 2016	26.21	26.54	26.11	26.33	9,637,655	+0.08(+0.32%)
Nov 30, 2016	26.50	26.64	26.24	26.24	10,635,366	-0.34(-1.26%)
Nov 29, 2016	26.53	26.63	26.35	26.58	7,899,256	+0.15(+0.57%)
Nov 28, 2016	26.36	26.60	26.25	26.43	7,949,263	-0.05(-0.18%)
Nov 25, 2016	26.46	26.55	26.36	26.48	3,232,154	-0.04(-0.14%)
Nov 23, 2016		26.51	26.51	26.51	0	+0.12(+0.46%)
Nov 22, 2016	26.04	26.49	25.93	26.39	7,456,629	+0.44(+1.69%)
Nov 21, 2016	25.93	26.03	25.80	25.95	5,105,695	-0.02(-0.07%)
Nov 18, 2016	25.97	26.14	25.89	25.97	9,687,028	-0.09(-0.36%)
Nov 17, 2016	25.78	26.07	25.61	26.07	8,794,551	+0.35(+1.38%)
Nov 16, 2016	25.63	25.81	25.54	25.71	6,099,334	+0.08(+0.33%)
Nov 15, 2016	25.68	25.75	25.55	25.63	9,288,677	-0.07(-0.25%)
Nov 14, 2016	25.30	25.72	25.30	25.69	12,109,558	+0.35(+1.40%)
Nov 11, 2016	25.32	25.40	24.93	25.34	12,502,629	-0.02(-0.07%)
Nov 10, 2016	25.63	25.93	25.47	25.36	14,059,358	-0.28(-1.09%)
Nov 09, 2016	24.81	25.71	24.65	25.64	15,798,819	+0.35(+1.37%)
Nov 08, 2016	25.64	25.64	25.17	25.29	12,982,901	-0.28(-1.10%)
Nov 07, 2016	25.60	25.61	25.32	25.57	14,121,010	+0.42(+1.67%)
Nov 04, 2016	25.66	25.86	25.11	25.15	17,086,230	-0.72(-2.78%)
Nov 03, 2016	24.98	25.97	24.93	25.87	31,093,652	+1.76(+7.28%)
Nov 02, 2016	24.53	24.53	24.02	24.11	13,763,007	-0.34(-1.37%)

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.