Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.85	22.06	21.75	22.01	447,192	+0.10(+0.44%)
Jan 30, 2017	22.06	22.07	21.77	21.91	667,964	-0.24(-1.07%)
Jan 27, 2017	22.32	22.32	22.09	22.15	2,566,564	-0.15(-0.67%)
Jan 26, 2017	22.47	22.47	22.27	22.30	492,589	-0.12(-0.54%)
Jan 25, 2017	22.36	22.47	22.35	22.42	917,163	+0.20(+0.90%)
Jan 24, 2017	22.00	22.28	21.98	22.22	521,291	+0.31(+1.41%)
Jan 23, 2017	21.90	22.01	21.82	21.91	503,188	-0.05(-0.23%)
Jan 20, 2017	21.92	22.01	21.87	21.96	449,209	+0.11(+0.49%)
Jan 19, 2017	22.13	22.16	21.76	21.85	474,506	-0.26(-1.16%)
Jan 18, 2017	22.15	22.15	21.99	22.11	543,333	+0.06(+0.29%)
Jan 17, 2017	22.10	22.23	22.02	22.05	756,938	-0.12(-0.56%)
Jan 13, 2017		22.17	22.17	22.17	0	+0.08(+0.37%)
Jan 12, 2017	22.25	22.26	21.87	22.09	417,750	-0.20(-0.88%)
Jan 11, 2017	22.23	22.29	22.12	22.29	428,177	+0.07(+0.33%)
Jan 10, 2017	22.05	22.26	22.01	22.21	452,110	+0.21(+0.94%)
Jan 09, 2017	22.23	22.23	21.99	22.01	787,764	-0.28(-1.26%)
Jan 06, 2017	22.47	22.50	22.29	22.29	719,810	-0.13(-0.58%)
Jan 05, 2017	22.69	22.69	22.33	22.42	623,733	-0.31(-1.37%)
Jan 04, 2017	22.52	22.74	22.47	22.73	620,228	+0.29(+1.29%)
Jan 03, 2017	22.55	22.55	22.27	22.44	951,090	+0.11(+0.51%)
Dec 30, 2016		22.32	22.32	22.32	0	-0.05(-0.24%)
Dec 29, 2016	22.31	22.44	22.27	22.38	748,761	+0.11(+0.51%)
Dec 28, 2016	22.50	22.51	22.21	22.26	361,420	-0.21(-0.95%)
Dec 27, 2016	22.43	22.55	22.42	22.48	329,176	+0.12(+0.53%)
Dec 23, 2016		22.36	22.36	22.36	0	+0.06(+0.28%)
Dec 22, 2016	22.51	22.53	22.23	22.30	764,370	-0.19(-0.86%)
Dec 21, 2016	22.61	22.61	22.48	22.49	669,077	-0.10(-0.45%)
Dec 20, 2016	22.50	22.64	22.49	22.59	621,122	+0.16(+0.72%)
Dec 19, 2016	22.28	22.44	22.27	22.43	439,277	+0.16(+0.72%)
Dec 16, 2016	22.29	22.49	22.23	22.27	619,505	-0.01(-0.02%)
Dec 15, 2016	22.20	22.43	22.10	22.28	381,871	+0.17(+0.75%)
Dec 14, 2016	22.40	22.47	22.08	22.11	562,206	-0.34(-1.53%)
Dec 13, 2016	22.52	22.58	22.33	22.45	682,479	+0.02(+0.10%)
Dec 12, 2016	22.63	22.70	22.39	22.43	567,354	-0.20(-0.90%)
Dec 09, 2016	22.68	22.68	22.53	22.64	647,323	+0.06(+0.27%)
Dec 08, 2016	22.32	22.60	22.23	22.57	575,159	+0.34(+1.51%)
Dec 07, 2016	22.00	22.27	21.96	22.24	613,361	+0.28(+1.29%)
Dec 06, 2016	21.82	21.99	21.69	21.96	563,909	+0.18(+0.84%)
Dec 05, 2016	21.59	21.79	21.57	21.77	632,505	+0.33(+1.53%)
Dec 02, 2016	21.47	21.56	21.38	21.44	402,026	-0.02(-0.08%)
Dec 01, 2016	21.54	21.63	21.36	21.46	755,558	-0.06(-0.29%)
Nov 30, 2016	21.76	21.76	21.51	21.52	460,666	-0.08(-0.36%)
Nov 29, 2016	21.65	21.69	21.57	21.60	477,442	-0.02(-0.09%)
Nov 28, 2016	21.80	21.82	21.61	21.62	545,471	-0.17(-0.80%)
Nov 25, 2016	21.69	21.79	21.69	21.79	259,521	+0.10(+0.48%)
Nov 23, 2016		21.69	21.69	21.69	0	+0.04(+0.16%)
Nov 22, 2016	21.41	21.66	21.38	21.65	700,300	+0.36(+1.69%)
Nov 21, 2016	21.28	21.36	21.18	21.29	818,587	+0.12(+0.57%)
Nov 18, 2016	21.12	21.20	21.08	21.17	405,818	+0.09(+0.43%)
Nov 17, 2016	21.09	21.20	21.04	21.08	600,896	+0.06(+0.30%)
Nov 16, 2016	20.98	21.05	20.93	21.02	878,072	+0.01(+0.03%)
Nov 15, 2016	20.94	21.06	20.84	21.01	459,584	+0.05(+0.23%)
Nov 14, 2016	20.86	21.02	20.76	20.97	619,051	+0.36(+1.75%)
Nov 11, 2016	20.13	20.66	20.13	20.61	295,953	+0.45(+2.25%)
Nov 10, 2016	20.15	20.32	19.91	20.15	426,055	+0.20(+1.02%)
Nov 09, 2016	19.31	19.99	19.25	19.95	461,073	+0.49(+2.54%)
Nov 08, 2016	19.35	19.56	19.32	19.45	195,703	+0.07(+0.37%)
Nov 07, 2016	19.29	19.43	19.29	19.38	325,224	+0.41(+2.15%)
Nov 04, 2016	18.94	19.16	18.92	18.97	217,925	+0.07(+0.38%)
Nov 03, 2016	18.93	19.02	18.90	18.90	162,886	+0.02(+0.11%)
Nov 02, 2016	19.00	19.04	18.86	18.88	295,673	-0.15(-0.80%)

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.