Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.56	23.58	23.42	23.52	408,889	+0.30(+1.30%)
Jan 30, 2017	23.10	23.25	23.09	23.22	533,002	-0.09(-0.40%)
Jan 27, 2017	23.33	23.36	23.23	23.31	343,964	-0.15(-0.62%)
Jan 26, 2017	23.49	23.53	23.43	23.45	349,156	+0.03(+0.13%)
Jan 25, 2017	23.30	23.45	23.30	23.42	402,645	+0.31(+1.33%)
Jan 24, 2017	23.04	23.15	22.98	23.12	509,476	+0.23(+1.01%)
Jan 23, 2017	22.76	22.88	22.74	22.88	760,622	-0.04(-0.17%)
Jan 20, 2017	22.82	22.95	22.81	22.92	488,559	+0.39(+1.71%)
Jan 19, 2017	22.54	22.58	22.40	22.54	234,674	-0.08(-0.34%)
Jan 18, 2017	22.54	22.67	22.54	22.61	776,278	+0.00(+0.00%)
Jan 17, 2017	22.69	22.70	22.54	22.61	450,692	-0.15(-0.64%)
Jan 13, 2017		22.76	22.76	22.76	0	+0.24(+1.06%)
Jan 12, 2017	22.53	22.57	22.46	22.52	685,362	+0.18(+0.83%)
Jan 11, 2017	22.09	22.34	22.06	22.34	505,402	+0.18(+0.80%)
Jan 10, 2017	22.25	22.28	22.13	22.16	687,423	-0.12(-0.55%)
Jan 09, 2017	22.12	22.28	22.12	22.28	722,115	-0.19(-0.82%)
Jan 06, 2017	22.36	22.50	22.33	22.47	625,580	-0.04(-0.17%)
Jan 05, 2017	22.35	22.57	22.35	22.51	511,928	+0.08(+0.34%)
Jan 04, 2017	22.29	22.44	22.27	22.43	555,997	+0.12(+0.55%)
Jan 03, 2017	22.22	22.31	22.22	22.31	454,657	+0.15(+0.70%)
Dec 30, 2016		22.15	22.15	22.15	0	+0.05(+0.24%)
Dec 29, 2016	22.12	22.14	22.07	22.10	425,625	+0.14(+0.63%)
Dec 28, 2016	22.07	22.07	21.94	21.96	378,138	-0.08(-0.35%)
Dec 27, 2016	22.00	22.07	22.00	22.04	268,136	+0.06(+0.28%)
Dec 23, 2016		21.97	21.97	21.97	0	+0.12(+0.53%)
Dec 22, 2016	21.97	21.99	21.85	21.86	289,929	-0.08(-0.39%)
Dec 21, 2016	21.90	21.98	21.87	21.94	335,084	+0.22(+1.01%)
Dec 20, 2016	21.68	21.77	21.68	21.72	524,779	-0.08(-0.35%)
Dec 19, 2016	21.88	21.90	21.78	21.80	360,674	-0.13(-0.60%)
Dec 16, 2016	21.86	21.99	21.84	21.93	359,524	+0.11(+0.49%)
Dec 15, 2016	21.78	21.90	21.74	21.82	509,696	-0.20(-0.91%)
Dec 14, 2016	22.29	22.36	21.95	22.02	694,365	-0.37(-1.65%)
Dec 13, 2016	22.31	22.50	22.31	22.39	867,080	+0.21(+0.94%)
Dec 12, 2016	22.16	22.27	22.13	22.19	438,189	+0.00(+0.00%)
Dec 09, 2016	22.09	22.21	22.06	22.19	389,026	+0.15(+0.66%)
Dec 08, 2016	21.95	22.09	21.86	22.04	650,551	-0.05(-0.21%)
Dec 07, 2016	21.79	22.15	21.79	22.09	330,831	+0.37(+1.70%)
Dec 06, 2016	21.52	21.79	21.52	21.72	380,856	+0.16(+0.75%)
Dec 05, 2016	21.45	21.58	21.41	21.55	420,697	+0.40(+1.90%)
Dec 02, 2016	21.12	21.20	21.08	21.15	286,231	+0.02(+0.07%)
Dec 01, 2016	21.18	21.20	21.07	21.14	192,486	-0.05(-0.25%)
Nov 30, 2016	21.32	21.32	21.13	21.19	470,347	+0.03(+0.15%)
Nov 29, 2016	21.03	21.18	21.00	21.16	408,914	+0.03(+0.15%)
Nov 28, 2016	21.18	21.22	21.10	21.13	475,922	-0.19(-0.90%)
Nov 25, 2016	21.31	21.35	21.26	21.32	148,491	+0.16(+0.77%)
Nov 23, 2016		21.16	21.16	21.16	0	-0.20(-0.94%)
Nov 22, 2016	21.29	21.37	21.21	21.36	346,838	+0.09(+0.43%)
Nov 21, 2016	21.18	21.28	21.15	21.27	156,884	+0.22(+1.03%)
Nov 18, 2016	21.06	21.10	21.02	21.05	245,840	-0.05(-0.26%)
Nov 17, 2016	21.07	21.16	21.04	21.11	186,551	+0.15(+0.70%)
Nov 16, 2016	20.96	21.04	20.86	20.96	189,539	-0.19(-0.91%)
Nov 15, 2016	20.94	21.17	20.92	21.15	404,512	+0.32(+1.52%)
Nov 14, 2016	20.88	20.90	20.77	20.84	170,084	-0.37(-1.75%)
Nov 11, 2016	21.32	21.35	21.07	21.21	216,596	-0.27(-1.26%)
Nov 10, 2016	21.41	21.53	21.17	21.48	396,508	+0.13(+0.61%)
Nov 09, 2016	20.96	21.46	20.96	21.35	424,401	+0.18(+0.84%)
Nov 08, 2016	21.02	21.27	21.01	21.17	296,657	+0.13(+0.62%)
Nov 07, 2016	20.93	21.06	20.92	21.04	271,422	+0.30(+1.45%)
Nov 04, 2016	20.77	20.89	20.71	20.74	300,953	-0.19(-0.92%)
Nov 03, 2016	21.14	21.16	20.91	20.93	369,148	-0.11(-0.51%)
Nov 02, 2016	21.21	21.24	21.02	21.04	329,659	-0.11(-0.51%)

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.