Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.30	25.55	24.12	24.73	754,429	-0.68(-2.68%)
Jan 30, 2017	25.41	25.64	25.33	25.41	720,622	+0.02(+0.08%)
Jan 27, 2017	25.62	25.84	25.38	25.39	169,309	-0.42(-1.63%)
Jan 26, 2017	26.25	26.25	25.78	25.81	132,316	-0.44(-1.68%)
Jan 25, 2017	25.97	26.25	25.95	26.25	219,943	+0.30(+1.14%)
Jan 24, 2017	26.01	26.14	25.65	25.95	483,332	-0.02(-0.06%)
Jan 23, 2017	25.85	26.04	25.80	25.97	141,078	+0.21(+0.82%)
Jan 20, 2017	25.84	25.98	25.70	25.76	145,843	-0.37(-1.42%)
Jan 19, 2017	25.84	26.19	25.70	26.13	522,483	+0.41(+1.59%)
Jan 18, 2017	25.99	25.99	25.69	25.72	159,429	-0.40(-1.53%)
Jan 17, 2017	25.95	26.15	25.84	26.12	227,079	+0.27(+1.04%)
Jan 13, 2017		25.85	25.85	25.85	0	-1.75(-6.34%)
Jan 12, 2017	27.85	27.89	27.34	27.60	408,404	+0.13(+0.47%)
Jan 11, 2017	27.26	27.48	27.05	27.47	467,968	+0.47(+1.74%)
Jan 10, 2017	26.47	27.28	26.35	27.00	783,789	+0.92(+3.53%)
Jan 09, 2017	26.00	26.08	25.89	26.08	334,560	+0.08(+0.31%)
Jan 06, 2017	25.80	26.00	25.72	26.00	369,781	+0.16(+0.62%)
Jan 05, 2017	26.18	26.18	25.77	25.84	147,136	-0.32(-1.22%)
Jan 04, 2017	26.08	26.16	25.93	26.16	236,310	-0.03(-0.11%)
Jan 03, 2017	25.98	26.22	25.95	26.19	213,848	+0.24(+0.92%)
Dec 30, 2016		25.95	25.95	25.95	0	+0.01(+0.04%)
Dec 29, 2016	25.93	26.10	25.77	25.94	165,273	+0.18(+0.70%)
Dec 28, 2016	26.00	26.09	25.73	25.76	181,514	-0.31(-1.21%)
Dec 27, 2016	25.84	26.20	25.84	26.07	276,587	+1.04(+4.14%)
Dec 23, 2016		25.04	25.04	25.04	0	+0.43(+1.74%)
Dec 22, 2016	24.94	25.07	24.44	24.61	872,010	-1.12(-4.35%)
Dec 21, 2016	26.15	26.15	25.36	25.73	736,199	-0.68(-2.57%)
Dec 20, 2016	26.27	26.69	26.10	26.41	775,983	+0.37(+1.42%)
Dec 19, 2016	26.25	26.39	25.85	26.04	859,933	-1.07(-3.95%)
Dec 16, 2016	28.15	28.17	26.72	27.11	2,560,881	-2.25(-7.65%)
Dec 15, 2016	29.55	29.59	29.35	29.36	925,959	-1.00(-3.28%)
Dec 14, 2016	30.55	30.71	30.28	30.35	1,026,072	-0.87(-2.79%)
Dec 13, 2016	31.14	31.80	30.75	31.22	711,045	-0.87(-2.71%)
Dec 12, 2016	31.97	32.13	31.82	32.09	593,404	-0.01(-0.03%)
Dec 09, 2016	32.05	32.18	31.56	32.10	590,578	+0.76(+2.43%)
Dec 08, 2016	30.92	31.41	30.90	31.34	890,283	+0.35(+1.13%)
Dec 07, 2016	30.53	31.00	30.53	30.99	193,080	+0.34(+1.10%)
Dec 06, 2016	30.21	30.74	30.21	30.65	110,101	+0.72(+2.42%)
Dec 05, 2016	30.15	30.15	29.65	29.93	153,778	+0.32(+1.08%)
Dec 02, 2016	29.68	29.87	29.52	29.61	163,275	-0.68(-2.24%)
Dec 01, 2016	30.39	30.60	30.23	30.29	439,567	-0.54(-1.75%)
Nov 30, 2016	30.84	31.20	30.52	30.83	495,244	-0.39(-1.25%)
Nov 29, 2016	31.00	31.25	31.00	31.22	376,722	+0.04(+0.14%)
Nov 28, 2016	31.23	31.45	31.05	31.18	220,941	+0.19(+0.60%)
Nov 25, 2016	31.02	31.77	30.75	30.99	389,443	-1.01(-3.16%)
Nov 23, 2016		32.00	32.00	32.00	0	+0.10(+0.31%)
Nov 22, 2016	31.23	31.98	31.23	31.90	231,649	+0.62(+1.98%)
Nov 21, 2016	31.00	31.30	31.00	31.28	260,681	+0.80(+2.61%)
Nov 18, 2016	30.25	30.53	30.20	30.48	261,544	+0.34(+1.14%)
Nov 17, 2016	29.93	30.15	29.72	30.14	328,121	+0.99(+3.40%)
Nov 16, 2016	28.91	29.21	28.91	29.15	669,189	+0.37(+1.29%)
Nov 15, 2016	28.54	28.80	28.40	28.78	235,077	+0.36(+1.27%)
Nov 14, 2016	28.57	28.75	28.30	28.42	702,649	-0.04(-0.14%)
Nov 11, 2016	28.50	28.61	28.17	28.46	286,170	-0.27(-0.96%)
Nov 10, 2016	28.75	28.99	28.60	28.73	1,171,118	-0.05(-0.19%)
Nov 09, 2016	28.16	28.92	28.14	28.79	763,846	-0.44(-1.51%)
Nov 08, 2016	29.20	29.34	29.10	29.23	179,594	-0.27(-0.92%)
Nov 07, 2016	29.46	29.55	29.38	29.50	163,861	+0.07(+0.24%)
Nov 04, 2016	29.48	29.75	29.40	29.43	187,582	-0.90(-2.97%)
Nov 03, 2016	30.44	30.44	30.31	30.33	159,835	+0.08(+0.26%)
Nov 02, 2016	30.17	30.67	30.17	30.25	116,093	+0.15(+0.50%)

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.