Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.35	21.43	21.34	21.38	56,531	+0.02(+0.08%)
Jan 30, 2017	21.31	21.42	21.28	21.36	74,119	+0.03(+0.15%)
Jan 27, 2017	21.36	21.38	21.30	21.33	65,495	+0.04(+0.19%)
Jan 26, 2017	21.38	21.38	21.22	21.29	83,595	+0.00(+0.00%)
Jan 25, 2017	21.39	21.40	21.26	21.29	62,230	-0.01(-0.04%)
Jan 24, 2017	21.25	21.38	21.25	21.30	23,062	-0.09(-0.42%)
Jan 23, 2017	21.43	21.43	21.29	21.39	18,656	+0.04(+0.19%)
Jan 20, 2017	21.40	21.41	21.33	21.34	89,474	-0.07(-0.35%)
Jan 19, 2017	21.43	21.49	21.40	21.42	48,817	-0.14(-0.65%)
Jan 18, 2017	21.53	21.61	21.52	21.56	10,584	-0.08(-0.38%)
Jan 17, 2017	21.47	21.67	21.39	21.64	105,882	+0.04(+0.17%)
Jan 13, 2017		21.60	21.60	21.60	0	+0.02(+0.09%)
Jan 12, 2017	21.57	21.67	21.52	21.58	84,932	+0.02(+0.08%)
Jan 11, 2017	21.50	21.57	21.34	21.57	85,166	+0.20(+0.93%)
Jan 10, 2017	21.41	21.48	21.34	21.37	21,782	+0.01(+0.04%)
Jan 09, 2017	21.42	21.42	21.25	21.36	114,431	+0.12(+0.58%)
Jan 06, 2017	21.22	21.30	21.22	21.24	6,999	-0.02(-0.08%)
Jan 05, 2017	21.26	21.40	21.18	21.25	98,281	+0.03(+0.16%)
Jan 04, 2017	21.21	21.39	21.16	21.22	42,823	-0.07(-0.31%)
Jan 03, 2017	21.39	21.42	21.14	21.29	44,883	+0.07(+0.35%)
Dec 30, 2016		21.21	21.21	21.21	0	+0.03(+0.16%)
Dec 29, 2016	21.05	21.26	21.01	21.18	89,020	+0.11(+0.51%)
Dec 28, 2016	20.97	21.25	20.83	21.07	150,926	-0.01(-0.04%)
Dec 27, 2016	21.08	21.51	21.05	21.08	135,525	+0.05(+0.24%)
Dec 23, 2016		21.03	21.03	21.03	0	+0.00(+0.00%)
Dec 22, 2016	21.11	21.22	21.00	21.03	80,557	-0.02(-0.12%)
Dec 21, 2016	21.14	21.16	20.98	21.06	86,747	+0.12(+0.59%)
Dec 20, 2016	21.19	21.19	20.92	20.93	52,222	-0.05(-0.23%)
Dec 19, 2016	20.87	21.04	20.87	20.98	8,563	+0.30(+1.43%)
Dec 16, 2016	20.73	20.92	20.68	20.69	39,379	-0.12(-0.59%)
Dec 15, 2016	20.73	20.93	20.65	20.81	52,970	+0.02(+0.12%)
Dec 14, 2016	20.99	21.20	20.78	20.78	110,359	-0.26(-1.21%)
Dec 13, 2016	21.07	21.19	21.00	21.04	6,622	-0.02(-0.08%)
Dec 12, 2016	21.13	21.13	21.05	21.06	7,983	+0.02(+0.12%)
Dec 09, 2016	21.23	21.23	21.03	21.03	71,403	-0.16(-0.76%)
Dec 08, 2016	21.20	21.25	21.10	21.19	6,440	+0.07(+0.33%)
Dec 07, 2016	20.88	21.24	20.82	21.12	66,390	+0.47(+2.27%)
Dec 06, 2016	20.84	20.85	20.62	20.65	15,500	-0.15(-0.71%)
Dec 05, 2016	20.64	20.92	20.54	20.80	21,238	+0.07(+0.32%)
Dec 02, 2016	20.72	20.88	20.72	20.73	15,075	+0.09(+0.42%)
Dec 01, 2016	20.79	20.79	20.47	20.65	22,100	+0.05(+0.23%)
Nov 30, 2016	20.75	20.93	20.60	20.60	64,461	-0.13(-0.63%)
Nov 29, 2016	20.83	21.03	20.72	20.73	24,482	-0.12(-0.59%)
Nov 28, 2016	20.96	21.13	20.85	20.86	46,401	-0.14(-0.66%)
Nov 25, 2016	21.16	21.18	20.89	20.99	17,510	-0.10(-0.47%)
Nov 23, 2016		21.09	21.09	21.09	0	+0.18(+0.86%)
Nov 22, 2016	21.06	21.25	20.90	20.91	17,504	-0.18(-0.86%)
Nov 21, 2016	21.29	21.29	20.95	21.09	44,611	-0.07(-0.31%)
Nov 18, 2016	21.13	21.32	21.09	21.16	41,899	+0.02(+0.08%)
Nov 17, 2016	21.29	21.29	21.29	21.14	36,736	-0.03(-0.16%)
Nov 16, 2016	21.24	21.44	21.13	21.18	61,209	-0.10(-0.46%)
Nov 15, 2016	21.36	21.48	21.15	21.27	44,177	-0.19(-0.90%)
Nov 14, 2016	21.63	21.63	21.36	21.47	36,764	-0.30(-1.37%)
Nov 11, 2016	21.68	21.80	21.59	21.77	31,034	+0.05(+0.23%)
Nov 10, 2016	21.92	21.92	21.71	21.72	63,066	-0.15(-0.68%)
Nov 09, 2016	22.09	22.09	21.86	21.86	9,193	-0.16(-0.75%)
Nov 08, 2016	22.29	22.29	22.03	22.03	2,240	-0.12(-0.54%)
Nov 07, 2016	22.23	22.23	22.13	22.15	4,165	-0.08(-0.38%)
Nov 04, 2016	22.28	22.29	22.17	22.23	4,643	+0.14(+0.63%)
Nov 03, 2016	22.21	22.21	22.09	22.09	3,366	-0.01(-0.04%)
Nov 02, 2016	22.27	22.27	22.08	22.10	145,106	-0.06(-0.26%)

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.