Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.95	22.19	21.85	21.92	703,192	-0.14(-0.65%)
Jan 30, 2017	22.05	22.11	21.82	22.07	341,489	-0.09(-0.39%)
Jan 27, 2017	22.19	22.27	22.13	22.15	203,615	-0.03(-0.14%)
Jan 26, 2017	22.16	22.23	22.11	22.19	223,650	-0.08(-0.36%)
Jan 25, 2017	22.10	22.30	22.05	22.27	510,756	+0.17(+0.75%)
Jan 24, 2017	21.81	22.14	21.80	22.10	204,150	+0.28(+1.27%)
Jan 23, 2017	21.46	21.84	21.36	21.82	313,075	+0.46(+2.16%)
Jan 20, 2017	21.07	21.36	21.02	21.36	215,875	+0.34(+1.62%)
Jan 19, 2017	21.28	21.34	20.96	21.02	292,406	-0.17(-0.82%)
Jan 18, 2017	21.32	21.43	21.10	21.19	221,229	-0.25(-1.18%)
Jan 17, 2017	21.42	21.45	21.16	21.45	304,807	+0.15(+0.71%)
Jan 13, 2017		21.30	21.30	21.30	0	+0.16(+0.75%)
Jan 12, 2017	21.04	21.15	20.84	21.14	221,392	+0.24(+1.14%)
Jan 11, 2017	20.88	21.03	20.80	20.90	245,490	+0.05(+0.23%)
Jan 10, 2017	20.57	20.86	20.48	20.85	215,903	+0.29(+1.43%)
Jan 09, 2017	20.55	20.68	20.44	20.56	510,573	-0.04(-0.19%)
Jan 06, 2017	20.40	20.61	20.40	20.60	165,406	+0.23(+1.13%)
Jan 05, 2017	20.21	20.45	20.15	20.37	185,454	+0.16(+0.79%)
Jan 04, 2017	20.10	20.27	20.08	20.21	180,478	+0.22(+1.11%)
Jan 03, 2017	19.90	20.03	19.85	19.99	130,235	+0.25(+1.29%)
Dec 30, 2016		19.73	19.73	19.73	0	+0.05(+0.24%)
Dec 29, 2016	19.70	19.82	19.65	19.68	298,269	+0.14(+0.69%)
Dec 28, 2016	19.63	19.76	19.53	19.55	300,040	-0.02(-0.12%)
Dec 27, 2016	19.56	19.68	19.53	19.57	193,454	+0.02(+0.12%)
Dec 23, 2016		19.55	19.55	19.55	0	+0.01(+0.04%)
Dec 22, 2016	19.64	19.72	19.49	19.54	472,038	-0.17(-0.85%)
Dec 21, 2016	19.79	19.79	19.62	19.71	143,941	-0.11(-0.58%)
Dec 20, 2016	19.80	19.83	19.62	19.82	186,544	+0.20(+1.01%)
Dec 19, 2016	19.62	19.83	19.54	19.62	319,966	+0.07(+0.37%)
Dec 16, 2016	19.59	19.76	19.49	19.55	415,543	-0.04(-0.20%)
Dec 15, 2016	19.62	19.74	19.52	19.59	205,934	+0.03(+0.16%)
Dec 14, 2016	19.73	19.89	19.53	19.56	127,049	-0.22(-1.12%)
Dec 13, 2016	19.77	19.91	19.66	19.78	95,846	+0.14(+0.73%)
Dec 12, 2016	19.81	19.82	19.61	19.64	196,776	-0.06(-0.28%)
Dec 09, 2016	19.69	19.83	19.64	19.70	339,367	+0.02(+0.12%)
Dec 08, 2016	19.68	19.81	19.67	19.67	123,382	-0.09(-0.44%)
Dec 07, 2016	19.72	19.81	19.56	19.76	169,388	+0.09(+0.44%)
Dec 06, 2016	19.72	19.79	19.58	19.67	218,874	-0.13(-0.68%)
Dec 05, 2016	19.74	19.89	19.66	19.81	105,342	+0.24(+1.22%)
Dec 02, 2016	19.79	19.80	19.54	19.57	258,371	-0.12(-0.60%)
Dec 01, 2016	19.62	19.81	19.62	19.69	177,718	+0.11(+0.57%)
Nov 30, 2016	19.69	19.95	19.57	19.58	318,810	-0.06(-0.32%)
Nov 29, 2016	19.87	19.97	19.60	19.64	231,964	-0.22(-1.12%)
Nov 28, 2016	20.23	20.35	19.85	19.86	446,614	-0.32(-1.57%)
Nov 25, 2016	20.30	20.35	20.18	20.18	192,199	-0.10(-0.47%)
Nov 23, 2016		20.27	20.27	20.27	0	-0.14(-0.70%)
Nov 22, 2016	20.35	20.42	20.23	20.42	74,828	+0.19(+0.94%)
Nov 21, 2016	20.25	20.32	20.12	20.23	115,907	-0.06(-0.31%)
Nov 18, 2016	20.23	20.43	20.07	20.29	307,324	+0.02(+0.12%)
Nov 17, 2016	20.23	20.46	20.02	20.27	140,764	+0.17(+0.83%)
Nov 16, 2016	20.15	20.29	20.04	20.10	172,639	-0.11(-0.55%)
Nov 15, 2016	19.98	20.34	19.98	20.21	147,855	+0.18(+0.91%)
Nov 14, 2016	19.85	20.12	19.83	20.03	194,516	-0.01(-0.04%)
Nov 11, 2016	19.92	20.04	19.81	20.04	347,927	-0.03(-0.16%)
Nov 10, 2016	20.23	20.35	19.83	20.07	268,347	-0.30(-1.48%)
Nov 09, 2016	19.74	20.44	19.74	20.37	596,801	+0.26(+1.30%)
Nov 08, 2016	19.81	20.11	19.76	20.11	241,371	+0.26(+1.32%)
Nov 07, 2016	19.94	19.94	19.76	19.85	182,254	+0.22(+1.13%)
Nov 04, 2016	19.78	19.78	19.62	19.62	130,455	-0.02(-0.08%)
Nov 03, 2016	19.87	19.87	19.63	19.64	121,374	-0.12(-0.60%)
Nov 02, 2016	19.91	19.91	19.75	19.76	69,678	-0.02(-0.12%)

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.