Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.16	20.45	20.16	20.36	4,010,024	+0.24(+1.21%)
Jan 30, 2017	20.32	20.39	20.03	20.12	4,671,893	-0.23(-1.11%)
Jan 27, 2017	20.90	21.08	20.20	20.34	8,055,777	-0.77(-3.65%)
Jan 26, 2017	21.67	21.93	21.09	21.11	5,067,608	-0.73(-3.33%)
Jan 25, 2017	22.03	22.14	21.70	21.84	3,030,009	-0.18(-0.80%)
Jan 24, 2017	22.25	22.34	21.96	22.02	4,111,912	-0.22(-0.98%)
Jan 23, 2017	22.23	22.34	22.13	22.23	2,601,522	+0.01(+0.04%)
Jan 20, 2017	22.29	22.41	22.13	22.23	2,255,920	-0.05(-0.23%)
Jan 19, 2017	22.30	22.34	22.13	22.28	2,025,242	-0.15(-0.67%)
Jan 18, 2017	22.24	22.56	22.15	22.43	1,681,907	+0.19(+0.87%)
Jan 17, 2017	22.31	22.44	22.10	22.23	4,435,745	-0.03(-0.11%)
Jan 13, 2017		22.26	22.26	22.26	0	+0.00(+0.00%)
Jan 12, 2017	22.23	22.28	21.85	22.26	2,481,471	+0.07(+0.30%)
Jan 11, 2017	22.27	22.41	22.14	22.19	2,601,166	-0.18(-0.79%)
Jan 10, 2017	22.49	22.56	22.28	22.37	2,581,447	-0.13(-0.56%)
Jan 09, 2017	22.65	22.66	22.43	22.49	2,391,441	-0.13(-0.55%)
Jan 06, 2017	22.64	22.76	22.54	22.62	2,838,756	-0.07(-0.30%)
Jan 05, 2017	22.64	22.82	22.39	22.69	2,645,366	-0.09(-0.40%)
Jan 04, 2017	22.38	22.81	22.36	22.78	3,354,241	+0.50(+2.25%)
Jan 03, 2017	22.34	22.39	22.03	22.28	2,552,460	+0.05(+0.23%)
Dec 30, 2016		22.23	22.23	22.23	0	+0.38(+1.76%)
Dec 29, 2016	21.50	21.88	21.46	21.84	2,204,972	+0.37(+1.71%)
Dec 28, 2016	21.71	21.77	21.42	21.47	2,953,097	-0.20(-0.93%)
Dec 27, 2016	21.77	21.82	21.64	21.67	1,770,581	-0.05(-0.23%)
Dec 23, 2016		21.72	21.72	21.72	0	+0.01(+0.04%)
Dec 22, 2016	21.74	21.77	21.51	21.72	1,712,434	-0.03(-0.15%)
Dec 21, 2016	21.92	22.08	21.72	21.75	2,456,357	-0.13(-0.61%)
Dec 20, 2016	21.85	22.10	21.72	21.88	2,883,779	+0.00(+0.00%)
Dec 19, 2016	22.11	22.12	21.80	21.88	3,273,590	-0.03(-0.11%)
Dec 16, 2016	21.93	22.13	21.75	21.91	16,783,024	+0.43(+1.99%)
Dec 15, 2016	21.62	21.95	21.44	21.48	3,867,520	-0.14(-0.66%)
Dec 14, 2016	22.39	22.45	21.59	21.62	3,888,850	-0.74(-3.33%)
Dec 13, 2016	22.08	22.39	21.92	22.37	5,588,342	+0.08(+0.34%)
Dec 12, 2016	22.18	22.34	22.12	22.29	2,239,069	+0.07(+0.30%)
Dec 09, 2016	22.29	22.48	22.13	22.23	2,585,777	-0.08(-0.34%)
Dec 08, 2016	21.82	22.42	21.82	22.30	3,506,594	+0.04(+0.19%)
Dec 07, 2016	21.80	22.27	21.80	22.26	2,928,444	+0.50(+2.31%)
Dec 06, 2016	21.57	21.92	21.57	21.76	3,496,220	+0.18(+0.85%)
Dec 05, 2016	21.42	21.59	21.31	21.57	3,869,847	+0.19(+0.90%)
Dec 02, 2016	21.16	21.61	21.16	21.38	2,981,342	+0.33(+1.59%)
Dec 01, 2016	21.23	21.31	20.85	21.05	3,612,755	-0.23(-1.10%)
Nov 30, 2016	21.34	21.50	21.09	21.28	4,495,109	-0.32(-1.47%)
Nov 29, 2016	21.24	21.65	21.24	21.60	3,888,622	+0.36(+1.69%)
Nov 28, 2016	21.07	21.39	21.04	21.24	4,409,866	+0.33(+1.60%)
Nov 25, 2016	20.72	21.08	20.72	20.90	1,662,644	+0.21(+1.01%)
Nov 23, 2016		20.69	20.69	20.69	0	+0.08(+0.37%)
Nov 22, 2016	20.43	20.75	20.39	20.62	3,700,384	+0.19(+0.94%)
Nov 21, 2016	20.44	20.55	20.34	20.43	5,220,596	+0.12(+0.58%)
Nov 18, 2016	19.91	20.34	19.83	20.31	3,531,996	+0.45(+2.28%)
Nov 17, 2016	20.07	20.27	19.73	19.86	3,394,776	-0.21(-1.04%)
Nov 16, 2016	19.91	20.10	19.82	20.07	3,305,509	+0.09(+0.46%)
Nov 15, 2016	19.94	20.13	19.74	19.98	4,114,265	+0.18(+0.93%)
Nov 14, 2016	19.63	19.89	19.22	19.79	8,298,195	+0.38(+1.98%)
Nov 11, 2016	19.61	19.85	19.15	19.41	6,857,307	-0.22(-1.14%)
Nov 10, 2016	20.44	20.47	19.61	19.63	5,257,296	-0.86(-4.21%)
Nov 09, 2016	20.73	20.81	20.44	20.49	3,179,101	-0.66(-3.14%)
Nov 08, 2016	20.84	21.22	20.84	21.16	2,121,887	+0.33(+1.59%)
Nov 07, 2016	20.83	20.88	20.72	20.83	3,839,490	+0.32(+1.58%)
Nov 04, 2016	20.50	20.56	20.34	20.50	3,456,870	+0.01(+0.04%)
Nov 03, 2016	20.68	20.84	20.49	20.49	2,385,179	-0.19(-0.92%)
Nov 02, 2016	21.07	21.11	20.65	20.68	2,216,337	-0.38(-1.81%)

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.