Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.74	24.02	23.73	23.89	2,200,989	+0.19(+0.82%)
Jan 30, 2017	23.73	23.85	23.63	23.70	2,932,228	-0.13(-0.55%)
Jan 27, 2017	24.09	24.12	23.74	23.83	2,120,757	-0.20(-0.84%)
Jan 26, 2017	24.05	24.19	24.01	24.03	1,910,242	-0.02(-0.06%)
Jan 25, 2017	24.31	24.31	23.98	24.05	2,096,305	-0.15(-0.61%)
Jan 24, 2017	24.13	24.28	24.09	24.19	2,429,762	+0.01(+0.03%)
Jan 23, 2017	23.99	24.23	23.99	24.19	4,565,238	+0.15(+0.61%)
Jan 20, 2017	23.87	24.06	23.84	24.04	2,063,249	+0.15(+0.62%)
Jan 19, 2017	24.02	24.05	23.84	23.89	2,096,681	-0.23(-0.97%)
Jan 18, 2017	24.10	24.22	24.03	24.12	2,012,084	+0.05(+0.23%)
Jan 17, 2017	23.86	24.08	23.80	24.07	2,236,561	+0.19(+0.81%)
Jan 13, 2017		23.87	23.87	23.87	0	-0.05(-0.23%)
Jan 12, 2017	23.76	23.96	23.64	23.93	1,903,958	+0.09(+0.39%)
Jan 11, 2017	23.93	24.01	23.82	23.84	2,818,289	-0.13(-0.55%)
Jan 10, 2017	24.23	24.27	23.94	23.97	2,034,542	-0.30(-1.25%)
Jan 09, 2017	24.46	24.48	24.24	24.27	2,732,189	-0.16(-0.64%)
Jan 06, 2017	24.31	24.54	24.30	24.43	2,246,337	+0.00(+0.00%)
Jan 05, 2017	24.18	24.44	23.99	24.43	2,826,545	+0.12(+0.51%)
Jan 04, 2017	24.01	24.35	24.01	24.30	2,362,739	+0.30(+1.26%)
Jan 03, 2017	24.01	24.10	23.83	24.00	3,448,049	+0.08(+0.33%)
Dec 30, 2016		23.92	23.92	23.92	0	+0.23(+0.95%)
Dec 29, 2016	23.50	23.78	23.44	23.70	1,961,885	+0.22(+0.93%)
Dec 28, 2016	23.64	23.70	23.43	23.48	3,304,238	-0.18(-0.76%)
Dec 27, 2016	23.65	23.74	23.56	23.66	1,470,106	+0.06(+0.26%)
Dec 23, 2016		23.59	23.59	23.59	0	+0.02(+0.10%)
Dec 22, 2016	23.52	23.59	23.34	23.57	1,799,450	-0.03(-0.13%)
Dec 21, 2016	23.92	24.07	23.59	23.60	2,406,119	-0.30(-1.27%)
Dec 20, 2016	23.85	24.01	23.77	23.91	2,267,856	+0.02(+0.06%)
Dec 19, 2016	23.75	23.97	23.69	23.89	2,905,187	+0.21(+0.89%)
Dec 16, 2016	23.44	23.81	23.41	23.68	4,442,044	+0.33(+1.40%)
Dec 15, 2016	23.47	23.62	23.31	23.35	4,221,383	-0.19(-0.81%)
Dec 14, 2016	23.94	23.99	23.47	23.54	4,403,719	-0.42(-1.75%)
Dec 13, 2016	23.99	24.05	23.79	23.96	2,856,443	+0.06(+0.26%)
Dec 12, 2016	23.57	23.91	23.52	23.90	3,593,092	+0.24(+1.03%)
Dec 09, 2016	23.64	23.88	23.63	23.66	2,179,087	-0.02(-0.06%)
Dec 08, 2016	23.31	23.77	23.31	23.67	2,230,537	+0.12(+0.52%)
Dec 07, 2016	23.09	23.59	23.09	23.55	2,707,697	+0.48(+2.09%)
Dec 06, 2016	23.00	23.21	22.96	23.07	1,736,624	+0.10(+0.43%)
Dec 05, 2016	22.79	23.00	22.74	22.97	2,106,061	+0.18(+0.80%)
Dec 02, 2016	22.64	23.01	22.57	22.79	3,140,635	+0.21(+0.95%)
Dec 01, 2016	22.78	22.85	22.47	22.57	3,239,594	-0.35(-1.53%)
Nov 30, 2016	22.99	23.11	22.84	22.92	2,907,463	-0.28(-1.22%)
Nov 29, 2016	23.00	23.34	23.00	23.21	2,315,928	+0.16(+0.70%)
Nov 28, 2016	22.92	23.21	22.92	23.05	2,562,225	+0.08(+0.37%)
Nov 25, 2016	22.87	23.09	22.87	22.96	1,034,131	+0.10(+0.43%)
Nov 23, 2016		22.86	22.86	22.86	0	-0.16(-0.70%)
Nov 22, 2016	22.70	23.06	22.67	23.02	3,340,783	+0.39(+1.72%)
Nov 21, 2016	22.73	22.90	22.62	22.63	2,074,714	-0.06(-0.27%)
Nov 18, 2016	22.61	22.77	22.54	22.70	1,671,506	+0.05(+0.20%)
Nov 17, 2016	22.81	22.99	22.61	22.65	2,059,952	-0.21(-0.94%)
Nov 16, 2016	22.78	22.99	22.69	22.86	2,695,303	-0.02(-0.07%)
Nov 15, 2016	23.05	23.31	22.76	22.88	4,138,082	-0.15(-0.66%)
Nov 14, 2016	22.47	23.12	22.31	23.03	5,648,551	+0.44(+1.96%)
Nov 11, 2016	22.51	22.85	22.51	22.59	4,846,985	+0.02(+0.10%)
Nov 10, 2016	22.80	22.82	22.21	22.57	6,996,933	-0.34(-1.50%)
Nov 09, 2016	22.67	23.10	22.54	22.91	6,232,366	-0.53(-2.25%)
Nov 08, 2016	23.21	23.51	23.19	23.44	1,981,084	+0.15(+0.62%)
Nov 07, 2016	23.02	23.31	23.02	23.29	3,924,084	+0.42(+1.84%)
Nov 04, 2016	22.74	22.96	22.67	22.87	2,300,919	+0.15(+0.67%)
Nov 03, 2016	22.78	22.86	22.67	22.72	2,516,669	-0.10(-0.44%)
Nov 02, 2016	23.11	23.16	22.82	22.82	2,224,534	-0.36(-1.55%)

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.