Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.85	22.06	21.75	22.01	447,170	+0.10(+0.44%)
Jan 30, 2017	22.06	22.07	21.78	21.91	667,930	-0.24(-1.07%)
Jan 27, 2017	22.32	22.32	22.09	22.15	2,566,436	-0.15(-0.67%)
Jan 26, 2017	22.47	22.47	22.27	22.30	492,565	-0.12(-0.54%)
Jan 25, 2017	22.36	22.47	22.35	22.42	917,117	+0.20(+0.90%)
Jan 24, 2017	22.00	22.28	21.98	22.22	521,265	+0.31(+1.41%)
Jan 23, 2017	21.90	22.01	21.82	21.91	503,163	-0.05(-0.23%)
Jan 20, 2017	21.92	22.01	21.87	21.96	449,187	+0.11(+0.49%)
Jan 19, 2017	22.13	22.16	21.76	21.86	474,482	-0.26(-1.16%)
Jan 18, 2017	22.15	22.15	22.00	22.11	543,306	+0.06(+0.29%)
Jan 17, 2017	22.10	22.23	22.02	22.05	756,901	-0.12(-0.56%)
Jan 13, 2017		22.17	22.17	22.17	0	+0.08(+0.37%)
Jan 12, 2017	22.26	22.27	21.87	22.09	417,729	-0.20(-0.88%)
Jan 11, 2017	22.23	22.30	22.12	22.29	428,156	+0.07(+0.33%)
Jan 10, 2017	22.06	22.27	22.01	22.21	452,088	+0.21(+0.94%)
Jan 09, 2017	22.23	22.23	21.99	22.01	787,725	-0.28(-1.26%)
Jan 06, 2017	22.47	22.50	22.29	22.29	719,775	-0.13(-0.58%)
Jan 05, 2017	22.69	22.69	22.33	22.42	623,702	-0.31(-1.37%)
Jan 04, 2017	22.52	22.74	22.47	22.73	620,197	+0.29(+1.29%)
Jan 03, 2017	22.55	22.55	22.27	22.44	951,043	+0.11(+0.51%)
Dec 30, 2016		22.33	22.33	22.33	0	-0.05(-0.24%)
Dec 29, 2016	22.31	22.44	22.27	22.38	748,724	+0.11(+0.51%)
Dec 28, 2016	22.50	22.51	22.22	22.27	361,403	-0.21(-0.95%)
Dec 27, 2016	22.43	22.55	22.42	22.48	329,160	+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	764,332	-0.19(-0.86%)
Dec 21, 2016	22.61	22.61	22.48	22.49	669,043	-0.10(-0.45%)
Dec 20, 2016	22.50	22.65	22.49	22.59	621,091	+0.16(+0.72%)
Dec 19, 2016	22.29	22.44	22.27	22.43	439,255	+0.16(+0.72%)
Dec 16, 2016	22.29	22.49	22.23	22.27	619,474	-0.01(-0.02%)
Dec 15, 2016	22.20	22.43	22.11	22.28	381,852	+0.17(+0.75%)
Dec 14, 2016	22.40	22.48	22.09	22.11	562,178	-0.34(-1.53%)
Dec 13, 2016	22.52	22.58	22.33	22.45	682,445	+0.02(+0.10%)
Dec 12, 2016	22.63	22.70	22.39	22.43	567,326	-0.20(-0.90%)
Dec 09, 2016	22.68	22.68	22.53	22.64	647,291	+0.06(+0.27%)
Dec 08, 2016	22.32	22.60	22.23	22.58	575,130	+0.34(+1.51%)
Dec 07, 2016	22.00	22.27	21.96	22.24	613,331	+0.28(+1.29%)
Dec 06, 2016	21.82	22.00	21.69	21.96	563,880	+0.18(+0.84%)
Dec 05, 2016	21.59	21.80	21.57	21.77	632,474	+0.33(+1.53%)
Dec 02, 2016	21.47	21.56	21.38	21.45	402,006	-0.02(-0.08%)
Dec 01, 2016	21.54	21.63	21.36	21.46	755,520	-0.06(-0.29%)
Nov 30, 2016	21.76	21.76	21.51	21.52	460,643	-0.08(-0.36%)
Nov 29, 2016	21.66	21.69	21.57	21.60	477,419	-0.02(-0.09%)
Nov 28, 2016	21.80	21.82	21.61	21.62	545,443	-0.17(-0.80%)
Nov 25, 2016	21.70	21.80	21.70	21.80	259,508	+0.10(+0.48%)
Nov 23, 2016		21.69	21.69	21.69	0	+0.04(+0.16%)
Nov 22, 2016	21.42	21.66	21.38	21.66	700,265	+0.36(+1.69%)
Nov 21, 2016	21.28	21.36	21.18	21.29	818,546	+0.12(+0.57%)
Nov 18, 2016	21.12	21.20	21.09	21.17	405,798	+0.09(+0.43%)
Nov 17, 2016	21.10	21.20	21.04	21.08	600,866	+0.06(+0.30%)
Nov 16, 2016	20.98	21.06	20.93	21.02	878,029	+0.01(+0.03%)
Nov 15, 2016	20.95	21.06	20.84	21.02	459,561	+0.05(+0.23%)
Nov 14, 2016	20.86	21.02	20.76	20.97	619,021	+0.36(+1.75%)
Nov 11, 2016	20.13	20.66	20.13	20.61	295,938	+0.45(+2.25%)
Nov 10, 2016	20.15	20.33	19.91	20.15	426,034	+0.20(+1.02%)
Nov 09, 2016	19.31	19.99	19.25	19.95	461,051	+0.49(+2.54%)
Nov 08, 2016	19.35	19.56	19.32	19.46	195,693	+0.07(+0.37%)
Nov 07, 2016	19.29	19.43	19.29	19.38	325,208	+0.41(+2.15%)
Nov 04, 2016	18.94	19.16	18.92	18.97	217,914	+0.07(+0.38%)
Nov 03, 2016	18.93	19.03	18.90	18.90	162,878	+0.02(+0.11%)
Nov 02, 2016	19.00	19.04	18.86	18.88	295,659	-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.