Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.99	22.02	21.93	22.02	3,421	+0.09(+0.42%)
Jan 30, 2017	21.93	21.93	21.82	21.93	22,882	-0.16(-0.74%)
Jan 27, 2017	22.11	22.13	22.01	22.09	18,051	-0.01(-0.03%)
Jan 26, 2017	22.09	22.13	22.06	22.09	15,664	-0.09(-0.42%)
Jan 25, 2017	22.09	22.19	22.09	22.19	16,902	+0.23(+1.04%)
Jan 24, 2017	21.88	21.96	21.88	21.96	3,266	+0.19(+0.85%)
Jan 23, 2017	21.70	21.77	21.63	21.77	3,723	+0.12(+0.55%)
Jan 20, 2017	21.56	21.67	21.56	21.66	1,942	+0.09(+0.43%)
Jan 19, 2017	21.54	21.56	21.50	21.56	7,221	-0.03(-0.16%)
Jan 18, 2017	21.67	21.70	21.60	21.60	6,040	-0.13(-0.62%)
Jan 17, 2017	21.75	21.75	21.69	21.73	2,222	+0.04(+0.18%)
Jan 13, 2017		21.69	21.69	21.69	0	+0.03(+0.13%)
Jan 12, 2017	21.63	21.77	21.62	21.66	10,735	+0.08(+0.39%)
Jan 11, 2017	21.50	21.59	21.44	21.58	19,202	+0.13(+0.59%)
Jan 10, 2017	21.49	21.54	21.40	21.45	10,874	+0.07(+0.32%)
Jan 09, 2017	21.34	21.39	21.31	21.39	5,833	-0.02(-0.08%)
Jan 06, 2017	21.42	21.61	21.36	21.40	3,702	-0.26(-1.21%)
Jan 05, 2017	21.25	21.66	21.25	21.66	88,459	+0.41(+1.94%)
Jan 04, 2017	21.03	21.25	21.00	21.25	72,247	+0.28(+1.33%)
Jan 03, 2017	20.96	20.98	20.91	20.97	17,622	+0.05(+0.24%)
Dec 30, 2016		20.92	20.92	20.92	0	+0.13(+0.64%)
Dec 29, 2016	20.75	20.79	20.72	20.79	44,777	+0.10(+0.50%)
Dec 28, 2016	20.68	20.71	20.65	20.69	4,445	+0.02(+0.08%)
Dec 27, 2016	20.73	20.73	20.67	20.67	4,813	-0.02(-0.08%)
Dec 23, 2016		20.69	20.69	20.69	0	+0.04(+0.19%)
Dec 22, 2016	20.70	20.70	20.64	20.65	9,391	-0.06(-0.27%)
Dec 21, 2016	20.79	20.79	20.68	20.70	2,736	+0.01(+0.03%)
Dec 20, 2016	20.68	20.73	20.61	20.70	8,128	+0.05(+0.24%)
Dec 19, 2016	20.66	22.82	20.65	20.65	16,830	-0.04(-0.20%)
Dec 16, 2016	20.67	20.69	20.63	20.69	1,967	-0.02(-0.08%)
Dec 15, 2016	20.65	20.71	20.51	20.71	6,435	-0.14(-0.68%)
Dec 14, 2016	21.01	21.01	20.85	20.85	4,785	-0.31(-1.48%)
Dec 13, 2016	21.16	21.20	21.15	21.16	13,069	+0.13(+0.62%)
Dec 12, 2016	20.99	21.05	20.99	21.03	2,765	+0.03(+0.16%)
Dec 09, 2016	20.96	21.00	20.95	21.00	4,613	+0.02(+0.12%)
Dec 08, 2016	20.96	21.21	20.95	20.97	9,487	+0.01(+0.03%)
Dec 07, 2016	20.78	20.97	20.78	20.97	6,496	+0.23(+1.13%)
Dec 06, 2016	20.68	20.73	20.61	20.73	2,791	-0.02(-0.12%)
Dec 05, 2016	20.62	20.76	20.60	20.76	97,919	+0.27(+1.34%)
Dec 02, 2016	20.46	20.48	20.46	20.48	452	+0.03(+0.16%)
Dec 01, 2016	20.50	20.53	20.45	20.45	1,416	-0.02(-0.12%)
Nov 30, 2016	20.56	20.56	20.47	20.47	2,381	-0.06(-0.28%)
Nov 29, 2016	20.40	20.53	20.35	20.53	7,203	+0.02(+0.12%)
Nov 28, 2016	20.88	20.88	20.45	20.51	3,364	+0.02(+0.12%)
Nov 25, 2016	20.50	20.51	20.48	20.48	2,743	+0.06(+0.30%)
Nov 23, 2016		20.42	20.42	20.42	0	+0.03(+0.13%)
Nov 22, 2016	20.50	20.50	20.38	20.39	2,346	+0.03(+0.14%)
Nov 21, 2016	19.86	20.40	19.86	20.36	13,417	+0.22(+1.07%)
Nov 18, 2016	20.39	20.39	20.05	20.15	12,681	-0.04(-0.21%)
Nov 17, 2016	20.37	20.40	20.19	20.19	5,715	+0.03(+0.16%)
Nov 16, 2016	20.20	20.24	20.09	20.16	5,750	-0.15(-0.75%)
Nov 15, 2016	20.18	20.31	20.18	20.31	4,757	+0.36(+1.81%)
Nov 14, 2016	19.99	19.99	19.95	19.95	2,295	-0.40(-1.96%)
Nov 11, 2016	20.35	20.35	20.35	20.35	447	-0.34(-1.63%)
Nov 10, 2016	20.66	20.71	20.61	20.68	2,087	-0.38(-1.82%)
Nov 09, 2016	21.04	21.11	21.02	21.07	6,236	+0.15(+0.70%)
Nov 08, 2016	20.78	20.92	20.78	20.92	781	+0.17(+0.84%)
Nov 07, 2016	20.61	20.75	20.61	20.75	1,090	+0.08(+0.40%)
Nov 04, 2016	20.66	20.66	20.66	20.66	1,494	-0.21(-1.03%)
Nov 02, 2016				20.88	152	-0.12(-0.55%)

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.