Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.90	22.97	22.76	22.96	412,301	-0.01(-0.04%)
Jan 30, 2017	23.12	23.12	22.77	22.97	482,912	-0.24(-1.04%)
Jan 27, 2017	23.29	23.30	23.17	23.21	631,053	-0.06(-0.25%)
Jan 26, 2017	23.25	23.37	23.24	23.26	862,183	-0.05(-0.21%)
Jan 25, 2017	23.19	23.32	23.19	23.31	733,938	+0.21(+0.92%)
Jan 24, 2017	22.87	23.14	22.87	23.10	611,303	+0.26(+1.14%)
Jan 23, 2017	22.89	22.93	22.73	22.84	715,125	-0.10(-0.42%)
Jan 20, 2017	22.87	23.05	22.86	22.94	711,659	+0.14(+0.59%)
Jan 19, 2017	22.88	22.98	22.76	22.80	562,396	-0.08(-0.34%)
Jan 18, 2017	22.88	22.91	22.76	22.88	562,468	+0.03(+0.13%)
Jan 17, 2017	22.87	22.97	22.78	22.85	506,119	-0.07(-0.29%)
Jan 13, 2017		22.92	22.92	22.92	0	+0.06(+0.25%)
Jan 12, 2017	22.91	22.91	22.66	22.86	543,156	-0.11(-0.46%)
Jan 11, 2017	22.74	22.97	22.74	22.97	438,112	+0.21(+0.93%)
Jan 10, 2017	22.71	22.87	22.71	22.75	567,388	+0.03(+0.13%)
Jan 09, 2017	22.83	22.85	22.68	22.72	562,110	-0.13(-0.55%)
Jan 06, 2017	22.81	22.93	22.72	22.85	645,079	+0.06(+0.25%)
Jan 05, 2017	22.70	22.86	22.66	22.79	562,014	+0.06(+0.25%)
Jan 04, 2017	22.57	22.79	22.57	22.73	759,406	+0.14(+0.64%)
Jan 03, 2017	22.45	22.74	22.44	22.59	1,288,518	+0.29(+1.30%)
Dec 30, 2016		22.30	22.30	22.30	0	-0.18(-0.81%)
Dec 29, 2016	22.46	22.58	22.42	22.48	517,556	+0.01(+0.04%)
Dec 28, 2016	22.76	22.81	22.47	22.47	518,107	-0.27(-1.19%)
Dec 27, 2016	22.67	22.79	22.67	22.74	547,393	+0.12(+0.51%)
Dec 23, 2016		22.63	22.63	22.63	0	+0.05(+0.21%)
Dec 22, 2016	22.60	22.69	22.56	22.58	426,147	-0.06(-0.26%)
Dec 21, 2016	22.78	22.78	22.53	22.64	681,047	-0.06(-0.28%)
Dec 20, 2016	22.72	22.82	22.69	22.70	651,430	+0.03(+0.13%)
Dec 19, 2016	22.59	22.70	22.55	22.67	405,422	+0.15(+0.68%)
Dec 16, 2016	22.64	22.72	22.52	22.52	785,013	-0.09(-0.38%)
Dec 15, 2016	22.52	22.70	22.42	22.60	913,064	+0.12(+0.55%)
Dec 14, 2016	22.74	22.81	22.46	22.48	996,064	-0.30(-1.30%)
Dec 13, 2016	22.68	22.89	22.67	22.78	534,715	+0.16(+0.72%)
Dec 12, 2016	22.74	22.88	22.58	22.61	637,564	-0.15(-0.67%)
Dec 09, 2016	22.75	22.83	22.69	22.77	1,133,765	+0.05(+0.21%)
Dec 08, 2016	22.59	22.79	22.59	22.72	853,315	+0.12(+0.55%)
Dec 07, 2016	22.22	22.62	22.22	22.60	953,315	+0.35(+1.55%)
Dec 06, 2016	22.17	22.28	22.04	22.25	754,618	+0.13(+0.61%)
Dec 05, 2016	21.96	22.15	21.96	22.12	526,899	+0.25(+1.14%)
Dec 02, 2016	21.76	21.92	21.76	21.87	683,881	+0.11(+0.48%)
Dec 01, 2016	22.01	22.15	21.72	21.76	931,118	-0.21(-0.96%)
Nov 30, 2016	21.94	22.14	21.94	21.97	1,074,259	+0.13(+0.61%)
Nov 29, 2016	21.91	21.95	21.78	21.84	885,914	-0.09(-0.39%)
Nov 28, 2016	21.96	22.04	21.91	21.92	733,774	-0.06(-0.26%)
Nov 25, 2016	21.96	21.99	21.93	21.98	302,431	+0.07(+0.31%)
Nov 23, 2016		21.91	21.91	21.91	0	-0.04(-0.17%)
Nov 22, 2016	22.01	22.05	21.88	21.95	1,260,543	+0.03(+0.13%)
Nov 21, 2016	21.67	21.94	21.67	21.92	727,385	+0.31(+1.42%)
Nov 18, 2016	21.61	21.69	21.60	21.62	649,993	+0.01(+0.04%)
Nov 17, 2016	21.54	21.69	21.54	21.61	742,301	+0.07(+0.31%)
Nov 16, 2016	21.42	21.59	21.42	21.54	1,137,454	+0.02(+0.09%)
Nov 15, 2016	21.21	21.57	21.21	21.52	1,085,913	+0.37(+1.77%)
Nov 14, 2016	21.13	21.20	21.01	21.15	1,075,503	+0.06(+0.27%)
Nov 11, 2016	20.96	21.17	20.94	21.09	3,196,851	-0.05(-0.23%)
Nov 10, 2016	21.40	21.46	21.07	21.14	2,452,425	-0.21(-0.99%)
Nov 09, 2016	20.95	21.44	20.95	21.35	1,527,483	+0.04(+0.18%)
Nov 08, 2016	21.17	21.41	21.13	21.31	835,708	+0.08(+0.36%)
Nov 07, 2016	21.07	21.25	21.06	21.23	984,190	+0.39(+1.89%)
Nov 04, 2016	20.94	21.04	20.84	20.84	832,565	-0.11(-0.55%)
Nov 03, 2016	21.08	21.16	20.94	20.96	986,320	-0.13(-0.64%)
Nov 02, 2016	21.29	21.31	21.02	21.09	1,275,406	-0.28(-1.30%)

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.