Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.07	23.13	22.86	22.91	38,934	-0.24(-1.03%)
Jan 30, 2017	23.17	23.17	23.08	23.15	14,453	-0.18(-0.78%)
Jan 27, 2017	23.31	23.34	23.31	23.33	13,832	-0.01(-0.03%)
Jan 26, 2017	23.39	23.39	23.33	23.34	42,451	+0.00(+0.00%)
Jan 25, 2017	23.33	23.36	23.29	23.34	33,003	+0.32(+1.38%)
Jan 24, 2017	22.90	23.05	22.87	23.02	65,818	+0.14(+0.63%)
Jan 23, 2017	22.90	22.92	22.78	22.88	35,002	-0.09(-0.38%)
Jan 20, 2017	22.92	22.99	22.92	22.97	22,719	+0.11(+0.49%)
Jan 19, 2017	22.93	22.97	22.86	22.86	28,777	-0.08(-0.35%)
Jan 18, 2017	22.77	22.94	22.77	22.94	67,926	+0.14(+0.63%)
Jan 17, 2017	22.72	22.84	22.72	22.79	75,112	-0.04(-0.17%)
Jan 13, 2017		22.83	22.83	22.83	0	+0.06(+0.28%)
Jan 12, 2017	22.83	22.83	22.67	22.77	84,019	-0.14(-0.59%)
Jan 11, 2017	22.79	22.96	22.79	22.90	18,267	+0.14(+0.63%)
Jan 10, 2017	22.72	22.80	22.72	22.76	37,778	+0.05(+0.21%)
Jan 09, 2017	22.68	22.74	22.68	22.71	10,646	-0.12(-0.52%)
Jan 06, 2017	22.79	22.87	22.77	22.83	22,906	+0.02(+0.10%)
Jan 05, 2017	22.80	22.85	22.79	22.81	39,182	-0.04(-0.17%)
Jan 04, 2017	22.85	22.88	22.79	22.85	161,236	-0.06(-0.24%)
Jan 03, 2017	22.88	22.98	22.85	22.90	122,431	+0.28(+1.23%)
Dec 30, 2016		22.63	22.63	22.63	0	+0.03(+0.14%)
Dec 29, 2016	22.55	22.62	22.55	22.59	18,516	+0.02(+0.08%)
Dec 28, 2016	22.57	22.64	22.57	22.58	56,815	-0.07(-0.33%)
Dec 27, 2016	22.66	22.67	22.60	22.65	58,629	+0.06(+0.28%)
Dec 23, 2016		22.59	22.59	22.59	0	+0.02(+0.09%)
Dec 22, 2016	22.63	22.63	22.55	22.57	51,147	-0.03(-0.13%)
Dec 21, 2016	22.55	22.61	22.55	22.60	171,870	+0.04(+0.19%)
Dec 20, 2016	22.56	22.59	22.54	22.55	114,891	+0.08(+0.35%)
Dec 19, 2016	22.46	22.53	22.46	22.47	115,640	+0.03(+0.14%)
Dec 16, 2016	22.46	22.53	22.43	22.44	92,333	+0.02(+0.07%)
Dec 15, 2016	22.24	22.46	22.24	22.43	78,789	+0.23(+1.02%)
Dec 14, 2016	22.25	22.36	22.19	22.20	101,762	-0.07(-0.30%)
Dec 13, 2016	22.20	22.33	22.20	22.27	54,442	+0.18(+0.83%)
Dec 12, 2016	22.12	22.18	22.08	22.09	82,935	-0.15(-0.68%)
Dec 09, 2016	22.12	22.26	22.12	22.24	67,036	+0.11(+0.50%)
Dec 08, 2016	22.07	22.20	22.03	22.13	134,588	+0.20(+0.93%)
Dec 07, 2016	21.67	22.00	21.67	21.92	198,387	+0.44(+2.04%)
Dec 06, 2016	21.25	21.51	21.25	21.48	124,588	+0.25(+1.20%)
Dec 05, 2016	21.15	21.24	21.12	21.23	89,501	+0.33(+1.56%)
Dec 02, 2016	20.81	20.92	20.81	20.90	147,405	+0.05(+0.23%)
Dec 01, 2016	21.00	21.00	20.84	20.85	44,018	-0.18(-0.87%)
Nov 30, 2016	21.05	21.12	21.03	21.04	33,831	+0.01(+0.04%)
Nov 29, 2016	20.92	21.07	20.92	21.03	81,386	+0.10(+0.49%)
Nov 28, 2016	21.01	21.04	20.93	20.93	104,005	-0.26(-1.24%)
Nov 25, 2016	21.11	21.19	21.11	21.19	50,324	+0.06(+0.30%)
Nov 23, 2016		21.12	21.12	21.12	0	-0.16(-0.75%)
Nov 22, 2016	21.25	21.28	21.20	21.28	181,484	+0.12(+0.56%)
Nov 21, 2016	21.11	21.20	21.09	21.16	116,015	+0.06(+0.30%)
Nov 18, 2016	21.19	21.19	21.09	21.10	39,321	-0.12(-0.56%)
Nov 17, 2016	21.06	21.23	21.06	21.22	32,841	+0.14(+0.68%)
Nov 16, 2016	21.00	21.12	21.00	21.08	56,197	-0.21(-1.01%)
Nov 15, 2016	21.16	21.29	21.16	21.29	109,688	+0.13(+0.60%)
Nov 14, 2016	21.08	21.21	21.08	21.16	127,452	+0.07(+0.34%)
Nov 11, 2016	21.06	21.10	21.01	21.09	12,259	+0.02(+0.11%)
Nov 10, 2016	21.08	21.16	21.04	21.07	45,234	+0.03(+0.15%)
Nov 09, 2016	20.65	21.05	20.65	21.04	133,411	+0.20(+0.95%)
Nov 08, 2016	20.70	20.88	20.66	20.84	38,271	+0.11(+0.54%)
Nov 07, 2016	20.64	20.73	20.63	20.73	34,349	+0.48(+2.39%)
Nov 04, 2016	20.32	20.37	20.24	20.24	161,747	-0.18(-0.89%)
Nov 03, 2016	20.53	20.60	20.41	20.43	47,676	-0.13(-0.66%)
Nov 02, 2016	20.62	20.62	20.47	20.56	26,940	-0.23(-1.11%)

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.