Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.20	21.22	20.95	20.99	273,317	-0.01(-0.05%)
Jan 30, 2017	20.82	21.00	20.68	21.00	195,604	+0.19(+0.91%)
Jan 27, 2017	20.61	20.92	20.61	20.81	244,721	-0.26(-1.23%)
Jan 26, 2017	20.94	21.39	20.94	21.07	26,158	-0.13(-0.61%)
Jan 25, 2017	21.38	21.38	21.00	21.20	39,866	-0.04(-0.19%)
Jan 24, 2017	21.20	21.49	20.92	21.24	42,361	+0.08(+0.38%)
Jan 23, 2017	21.00	21.17	20.82	21.16	33,892	+0.01(+0.05%)
Jan 20, 2017	21.22	21.22	20.71	21.15	37,396	+0.52(+2.52%)
Jan 19, 2017	20.82	21.00	20.60	20.63	57,527	-0.02(-0.10%)
Jan 18, 2017	21.03	21.03	20.62	20.65	35,372	-0.30(-1.43%)
Jan 17, 2017	20.91	21.08	20.75	20.95	90,669	-0.31(-1.46%)
Jan 13, 2017		21.26	21.26	21.26	0	+0.10(+0.47%)
Jan 12, 2017	21.38	21.38	21.05	21.16	60,778	+0.11(+0.55%)
Jan 11, 2017	21.00	21.17	20.79	21.05	29,505	-0.12(-0.59%)
Jan 10, 2017	20.99	21.30	20.99	21.17	28,228	-0.28(-1.31%)
Jan 09, 2017	21.34	21.63	21.05	21.45	55,536	+0.18(+0.85%)
Jan 06, 2017	21.37	21.52	21.20	21.27	50,968	-0.01(-0.05%)
Jan 05, 2017	21.16	21.32	21.02	21.28	42,977	+0.11(+0.52%)
Jan 04, 2017	20.76	21.26	20.76	21.17	38,360	+0.35(+1.68%)
Jan 03, 2017	20.45	20.99	20.45	20.82	61,118	+0.04(+0.19%)
Dec 30, 2016		20.78	20.78	20.78	0	+0.00(+0.00%)
Dec 29, 2016	20.49	20.80	20.49	20.78	29,906	+0.08(+0.39%)
Dec 28, 2016	20.52	20.87	20.48	20.70	41,908	-0.14(-0.67%)
Dec 27, 2016	20.59	21.05	20.55	20.84	52,692	-0.19(-0.90%)
Dec 23, 2016		21.03	21.03	21.03	0	+0.02(+0.10%)
Dec 22, 2016	21.02	21.07	20.70	21.01	330,095	+0.31(+1.50%)
Dec 21, 2016	20.47	21.03	20.47	20.70	63,342	-0.21(-1.00%)
Dec 20, 2016	20.61	21.23	20.61	20.91	60,020	+0.05(+0.24%)
Dec 19, 2016	20.53	21.05	20.53	20.86	44,684	+0.27(+1.29%)
Dec 16, 2016	20.55	20.72	20.52	20.59	51,689	+0.06(+0.32%)
Dec 15, 2016	20.80	20.80	20.30	20.53	61,131	+0.08(+0.39%)
Dec 14, 2016	20.88	21.02	20.45	20.45	52,413	-0.78(-3.67%)
Dec 13, 2016	21.10	21.23	20.86	21.23	64,823	+0.48(+2.31%)
Dec 12, 2016	20.62	20.75	20.61	20.75	38,541	+0.23(+1.10%)
Dec 09, 2016	20.30	20.86	20.24	20.52	46,049	-0.17(-0.80%)
Dec 08, 2016	21.05	21.05	20.50	20.69	40,752	+0.47(+2.32%)
Dec 07, 2016	20.00	20.26	20.00	20.22	34,038	-0.28(-1.37%)
Dec 06, 2016	20.21	20.70	20.17	20.50	48,537	-0.18(-0.87%)
Dec 05, 2016	20.61	20.80	20.35	20.68	30,365	-0.04(-0.19%)
Dec 02, 2016	20.94	20.94	20.61	20.72	43,504	-0.36(-1.71%)
Dec 01, 2016	21.05	21.26	20.97	21.08	26,179	-0.50(-2.32%)
Nov 30, 2016	21.75	21.82	21.45	21.58	42,595	+0.55(+2.62%)
Nov 29, 2016	21.19	21.19	20.71	21.03	57,287	+0.40(+1.94%)
Nov 28, 2016	20.61	20.94	20.61	20.63	28,287	-0.06(-0.29%)
Nov 25, 2016	20.79	20.82	20.66	20.69	47,690	-0.29(-1.36%)
Nov 23, 2016		20.98	20.98	20.98	0	-0.04(-0.17%)
Nov 22, 2016	20.86	21.10	20.63	21.01	75,198	+0.35(+1.69%)
Nov 21, 2016	20.36	20.70	20.36	20.66	43,982	+0.01(+0.05%)
Nov 18, 2016	20.93	21.06	20.65	20.65	54,478	-0.41(-1.94%)
Nov 17, 2016	21.10	21.10	20.73	21.06	108,645	+0.18(+0.86%)
Nov 16, 2016	21.06	21.06	20.70	20.88	50,481	-0.19(-0.90%)
Nov 15, 2016	20.68	21.26	20.68	21.07	53,017	+0.00(+0.02%)
Nov 14, 2016	21.29	21.35	20.75	21.07	63,813	-0.51(-2.39%)
Nov 11, 2016	21.77	21.77	21.24	21.58	26,032	-0.84(-3.75%)
Nov 10, 2016	22.07	22.72	22.07	22.42	29,613	+0.04(+0.18%)
Nov 09, 2016	22.59	22.70	22.26	22.38	24,273	+0.07(+0.31%)
Nov 08, 2016	21.99	22.54	21.99	22.31	33,473	-0.36(-1.59%)
Nov 07, 2016	22.70	22.88	22.62	22.67	19,344	-0.51(-2.20%)
Nov 04, 2016	23.14	23.36	23.05	23.18	45,497	+0.63(+2.79%)
Nov 03, 2016	22.33	22.55	22.18	22.55	26,582	+0.34(+1.53%)
Nov 02, 2016	21.89	22.26	21.79	22.21	28,162	+0.12(+0.54%)

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.