Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.13	22.13	21.80	21.89	5,866	-0.11(-0.50%)
Jan 30, 2017	21.90	22.00	21.90	22.00	8,700	-0.13(-0.59%)
Jan 27, 2017	21.68	22.19	21.68	22.13	16,403	+0.08(+0.36%)
Jan 26, 2017	22.06	22.15	22.05	22.05	11,103	-0.21(-0.94%)
Jan 25, 2017	21.99	22.49	21.95	22.26	12,306	+0.32(+1.46%)
Jan 24, 2017	21.74	22.11	21.65	21.94	28,610	+0.29(+1.34%)
Jan 23, 2017	21.64	21.68	21.44	21.65	4,501	+0.06(+0.28%)
Jan 20, 2017	21.70	21.75	21.39	21.59	18,215	-0.12(-0.55%)
Jan 19, 2017	21.86	21.92	21.71	21.71	5,898	-0.06(-0.28%)
Jan 18, 2017	21.83	21.89	21.74	21.77	3,500	-0.06(-0.27%)
Jan 17, 2017	21.96	21.96	21.73	21.83	4,584	+0.05(+0.23%)
Jan 16, 2017	22.10	22.10	21.76	21.78	13,730	-0.12(-0.55%)
Jan 13, 2017	21.89	21.90	21.79	21.90	93,365	+0.05(+0.23%)
Jan 12, 2017	21.89	21.90	21.76	21.85	2,900	-0.05(-0.23%)
Jan 11, 2017	21.70	22.00	21.66	21.90	8,709	+0.04(+0.18%)
Jan 10, 2017	21.93	22.10	21.73	21.86	57,900	-0.14(-0.64%)
Jan 09, 2017	21.98	22.11	21.98	22.00	10,428	-0.08(-0.36%)
Jan 06, 2017	21.89	22.21	21.89	22.08	4,700	+0.28(+1.28%)
Jan 05, 2017	21.98	21.99	21.80	21.80	4,580	-0.16(-0.73%)
Jan 04, 2017	21.70	22.12	21.70	21.96	4,938	+0.27(+1.24%)
Jan 03, 2017	21.59	21.73	21.53	21.69	3,400	+0.04(+0.18%)
Dec 30, 2016		21.65	21.65	21.65	0	-0.04(-0.18%)
Dec 29, 2016	21.46	21.69	21.44	21.69	3,015	+0.24(+1.12%)
Dec 28, 2016	21.13	21.66	21.07	21.45	10,100	+0.11(+0.52%)
Dec 23, 2016		21.34	21.34	21.34	0	-0.18(-0.84%)
Dec 22, 2016	21.00	21.52	21.00	21.52	96,779	+0.16(+0.75%)
Dec 21, 2016	20.77	21.36	20.73	21.36	23,100	+0.37(+1.76%)
Dec 20, 2016	21.03	21.13	20.82	20.99	8,531	-0.01(-0.05%)
Dec 19, 2016	20.89	21.01	20.73	21.00	12,700	+0.05(+0.24%)
Dec 16, 2016	20.64	21.12	20.61	20.95	45,312	+0.48(+2.34%)
Dec 15, 2016	20.00	20.87	20.00	20.47	15,300	+0.47(+2.35%)
Dec 14, 2016	20.05	20.14	19.99	20.00	8,754	-0.07(-0.35%)
Dec 13, 2016	19.99	20.25	19.99	20.07	18,300	-0.03(-0.15%)
Dec 12, 2016	19.94	20.10	19.71	20.10	7,430	+0.10(+0.50%)
Dec 09, 2016	19.64	20.22	19.39	20.00	20,000	+0.27(+1.37%)
Dec 08, 2016	19.75	20.00	19.73	19.73	19,350	-0.27(-1.35%)
Dec 07, 2016	20.00	20.09	19.86	20.00	11,620	+0.00(+0.00%)
Dec 06, 2016	20.15	20.22	19.93	20.00	14,200	-0.19(-0.94%)
Dec 05, 2016	20.30	20.38	20.11	20.19	11,052	-0.37(-1.80%)
Dec 02, 2016	20.24	20.56	20.20	20.56	4,005	+0.12(+0.59%)
Dec 01, 2016	20.27	20.63	20.03	20.44	12,047	+0.24(+1.19%)
Nov 30, 2016	20.18	20.21	20.08	20.20	4,700	+0.10(+0.50%)
Nov 29, 2016	20.07	20.33	20.00	20.10	13,853	+0.10(+0.50%)
Nov 28, 2016	19.87	20.00	19.87	20.00	15,300	+0.06(+0.30%)
Nov 25, 2016	20.03	20.22	19.90	19.94	3,300	-0.06(-0.30%)
Nov 24, 2016	19.99	20.00	19.95	20.00	4,900	+0.01(+0.05%)
Nov 23, 2016	19.93	19.99	19.89	19.99	4,300	-0.19(-0.94%)
Nov 22, 2016	19.85	20.18	19.85	20.18	9,102	+0.18(+0.90%)
Nov 21, 2016	20.20	20.23	20.00	20.00	5,355	-0.22(-1.09%)
Nov 18, 2016	20.25	20.27	20.17	20.22	3,800	-0.08(-0.39%)
Nov 17, 2016	20.54	20.54	20.24	20.30	10,600	-0.43(-2.07%)
Nov 16, 2016	21.10	21.10	20.72	20.73	27,300	-0.17(-0.81%)
Nov 15, 2016	20.90	21.17	20.82	20.90	27,345	+0.00(+0.00%)
Nov 14, 2016	21.00	21.11	20.90	20.90	12,950	+0.12(+0.58%)
Nov 11, 2016	20.85	20.90	20.76	20.78	6,050	-0.09(-0.43%)
Nov 10, 2016	20.13	20.87	20.13	20.87	12,700	+0.59(+2.91%)
Nov 09, 2016	20.19	20.30	20.19	20.28	71,100	-0.02(-0.10%)
Nov 08, 2016	20.25	20.30	20.00	20.30	4,000	+0.01(+0.05%)
Nov 07, 2016	20.03	20.29	20.03	20.29	2,800	+0.04(+0.20%)
Nov 04, 2016	20.46	20.46	20.10	20.25	6,963	-0.31(-1.51%)
Nov 03, 2016	20.20	20.56	20.20	20.56	25,767	+0.46(+2.29%)
Nov 02, 2016	20.34	20.34	19.91	20.10	6,973	-0.03(-0.15%)

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.