Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.19	23.19	22.99	23.09	24,609	-0.15(-0.64%)
Jan 30, 2017	23.24	23.27	23.22	23.24	6,976	-0.26(-1.09%)
Jan 27, 2017	23.47	23.50	23.47	23.50	5,168	-0.05(-0.22%)
Jan 26, 2017	23.57	23.59	23.52	23.55	15,912	-0.03(-0.11%)
Jan 25, 2017	23.59	23.62	23.57	23.58	27,174	+0.17(+0.74%)
Jan 24, 2017	23.26	23.42	23.26	23.40	16,873	+0.14(+0.59%)
Jan 23, 2017	23.15	23.28	23.15	23.27	21,516	-0.03(-0.12%)
Jan 20, 2017	23.38	23.38	23.29	23.29	14,337	+0.03(+0.12%)
Jan 19, 2017	23.37	23.37	23.21	23.27	19,347	-0.03(-0.12%)
Jan 18, 2017	23.23	23.30	23.23	23.30	5,920	+0.04(+0.16%)
Jan 17, 2017	23.26	23.28	23.23	23.26	8,098	-0.15(-0.66%)
Jan 13, 2017		23.41	23.41	23.41	0	+0.07(+0.29%)
Jan 12, 2017	23.31	23.34	23.20	23.34	19,752	-0.04(-0.18%)
Jan 11, 2017	23.29	23.45	23.29	23.39	12,372	+0.09(+0.41%)
Jan 10, 2017	23.34	23.34	23.29	23.29	9,536	-0.02(-0.10%)
Jan 09, 2017	23.28	23.34	23.28	23.32	8,516	-0.16(-0.67%)
Jan 06, 2017	23.36	23.47	23.36	23.47	9,226	+0.06(+0.26%)
Jan 05, 2017	23.42	23.42	23.34	23.41	20,356	+0.00(+0.00%)
Jan 04, 2017	23.31	23.42	23.30	23.41	24,217	-0.02(-0.07%)
Jan 03, 2017	23.36	23.46	23.33	23.43	26,278	+0.36(+1.57%)
Dec 30, 2016		23.07	23.07	23.07	0	+0.05(+0.21%)
Dec 29, 2016	23.05	23.05	23.01	23.02	18,398	+0.02(+0.09%)
Dec 28, 2016	23.03	23.03	22.99	23.00	46,885	-0.06(-0.26%)
Dec 27, 2016	23.05	23.11	23.05	23.06	47,348	+0.03(+0.11%)
Dec 23, 2016		23.03	23.03	23.03	0	+0.07(+0.30%)
Dec 22, 2016	22.98	23.01	22.94	22.97	49,528	-0.07(-0.30%)
Dec 21, 2016	22.97	23.04	22.94	23.03	197,448	+0.07(+0.30%)
Dec 20, 2016	22.96	22.99	22.94	22.96	51,513	+0.13(+0.56%)
Dec 19, 2016	22.88	22.88	22.84	22.84	3,298	+0.05(+0.23%)
Dec 16, 2016	22.82	22.87	22.78	22.79	7,419	-0.01(-0.04%)
Dec 15, 2016	22.68	22.82	22.68	22.79	12,596	+0.27(+1.21%)
Dec 14, 2016	22.64	22.73	22.52	22.52	27,717	-0.21(-0.90%)
Dec 13, 2016	22.71	22.75	22.68	22.73	11,210	+0.26(+1.18%)
Dec 12, 2016	22.48	22.48	22.44	22.46	3,868	-0.11(-0.47%)
Dec 09, 2016	22.48	22.60	22.48	22.57	7,180	+0.15(+0.66%)
Dec 08, 2016	22.32	22.49	22.32	22.42	16,057	+0.10(+0.46%)
Dec 07, 2016	22.06	22.35	22.06	22.32	12,498	+0.35(+1.60%)
Dec 06, 2016	21.71	21.99	21.71	21.96	52,302	+0.39(+1.82%)
Dec 05, 2016	21.51	21.57	21.51	21.57	8,955	+0.27(+1.28%)
Dec 02, 2016	21.32	21.32	21.26	21.30	28,629	-0.03(-0.16%)
Dec 01, 2016	21.40	21.44	21.32	21.33	11,564	-0.17(-0.79%)
Nov 30, 2016	21.49	21.59	21.49	21.50	11,520	+0.04(+0.20%)
Nov 29, 2016	21.36	21.49	21.33	21.46	35,394	+0.18(+0.84%)
Nov 28, 2016	21.43	21.43	21.28	21.28	27,987	-0.28(-1.31%)
Nov 25, 2016	21.50	21.56	21.50	21.56	1,518	+0.09(+0.43%)
Nov 23, 2016		21.47	21.47	21.47	0	-0.11(-0.51%)
Nov 22, 2016	21.53	21.58	21.51	21.58	5,145	+0.13(+0.60%)
Nov 21, 2016	21.35	21.45	21.35	21.45	5,822	+0.10(+0.47%)
Nov 18, 2016	21.39	21.39	21.32	21.35	2,712	-0.11(-0.51%)
Nov 17, 2016	21.35	21.46	21.35	21.46	3,459	+0.13(+0.60%)
Nov 16, 2016	21.26	21.38	21.26	21.33	10,570	-0.16(-0.76%)
Nov 15, 2016	21.40	21.49	21.38	21.49	12,540	+0.10(+0.48%)
Nov 14, 2016	21.37	21.39	21.30	21.39	31,888	+0.05(+0.23%)
Nov 11, 2016	21.31	21.35	21.27	21.34	6,586	-0.12(-0.55%)
Nov 10, 2016	21.56	21.56	21.32	21.46	68,859	-0.10(-0.47%)
Nov 09, 2016	21.23	21.62	21.23	21.56	105,467	+0.13(+0.59%)
Nov 08, 2016	21.29	21.45	21.29	21.43	5,292	+0.15(+0.72%)
Nov 07, 2016	21.20	21.30	21.20	21.28	78,921	+0.48(+2.30%)
Nov 04, 2016	20.84	20.96	20.80	20.80	67,994	-0.21(-1.02%)
Nov 03, 2016	21.15	21.16	21.01	21.02	22,323	-0.10(-0.49%)
Nov 02, 2016	21.21	21.21	21.05	21.12	7,578	-0.24(-1.12%)

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.