Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.58	24.63	24.50	24.61	717,621	-0.04(-0.17%)
Jan 30, 2017	24.70	24.70	24.54	24.65	819,718	-0.10(-0.41%)
Jan 27, 2017	24.80	24.80	24.72	24.75	457,842	-0.01(-0.03%)
Jan 26, 2017	24.79	24.81	24.72	24.76	389,177	-0.03(-0.10%)
Jan 25, 2017	24.73	24.80	24.69	24.79	580,461	+0.19(+0.79%)
Jan 24, 2017	24.48	24.64	24.45	24.59	576,167	+0.16(+0.64%)
Jan 23, 2017	24.49	24.49	24.36	24.44	323,677	-0.09(-0.36%)
Jan 20, 2017	24.54	24.57	24.44	24.53	368,816	+0.13(+0.52%)
Jan 19, 2017	24.54	24.54	24.35	24.40	495,547	-0.12(-0.48%)
Jan 18, 2017	24.46	24.52	24.42	24.52	274,414	+0.05(+0.21%)
Jan 17, 2017	24.51	24.52	24.41	24.47	468,342	-0.08(-0.31%)
Jan 13, 2017		24.54	24.54	24.54	0	+0.04(+0.17%)
Jan 12, 2017	24.54	24.54	24.33	24.50	439,663	-0.07(-0.27%)
Jan 11, 2017	24.53	24.59	24.41	24.57	614,967	+0.06(+0.24%)
Jan 10, 2017	24.53	24.61	24.47	24.51	353,200	+0.00(+0.00%)
Jan 09, 2017	24.59	24.59	24.51	24.51	422,103	-0.09(-0.37%)
Jan 06, 2017	24.58	24.65	24.48	24.60	391,012	+0.08(+0.33%)
Jan 05, 2017	24.60	24.60	24.45	24.52	862,609	-0.08(-0.31%)
Jan 04, 2017	24.57	24.61	24.54	24.59	330,211	+0.13(+0.52%)
Jan 03, 2017	24.53	24.53	24.36	24.47	459,361	+0.13(+0.55%)
Dec 30, 2016		24.33	24.33	24.33	0	-0.10(-0.41%)
Dec 29, 2016	24.44	24.49	24.38	24.43	627,981	+0.02(+0.07%)
Dec 28, 2016	24.65	24.65	24.41	24.42	517,920	-0.19(-0.75%)
Dec 27, 2016	24.65	24.66	24.59	24.60	309,982	+0.04(+0.17%)
Dec 23, 2016		24.56	24.56	24.56	0	+0.02(+0.07%)
Dec 22, 2016	24.60	24.60	24.49	24.54	556,831	-0.04(-0.17%)
Dec 21, 2016	24.66	24.67	24.59	24.59	399,838	-0.07(-0.27%)
Dec 20, 2016	24.69	24.69	24.61	24.65	501,140	+0.07(+0.27%)
Dec 19, 2016	24.59	24.63	24.54	24.59	325,317	+0.05(+0.20%)
Dec 16, 2016	24.65	24.67	24.50	24.53	333,017	-0.02(-0.09%)
Dec 15, 2016	24.53	24.66	24.47	24.56	692,254	+0.08(+0.33%)
Dec 14, 2016	24.72	24.72	24.44	24.48	539,716	-0.23(-0.92%)
Dec 13, 2016	24.69	24.74	24.63	24.70	526,407	+0.14(+0.58%)
Dec 12, 2016	24.58	24.63	24.52	24.56	375,170	+0.00(+0.00%)
Dec 09, 2016	24.48	24.56	24.42	24.56	365,319	+0.17(+0.69%)
Dec 08, 2016	24.42	24.48	24.32	24.39	633,213	+0.03(+0.10%)
Dec 07, 2016	24.08	24.37	24.02	24.37	1,319,037	+0.31(+1.29%)
Dec 06, 2016	24.06	24.07	23.94	24.06	468,324	+0.08(+0.31%)
Dec 05, 2016	24.00	24.04	23.93	23.98	355,949	+0.11(+0.46%)
Dec 02, 2016	23.89	23.94	23.83	23.87	407,405	-0.01(-0.04%)
Dec 01, 2016	23.96	23.96	23.83	23.88	620,493	-0.02(-0.07%)
Nov 30, 2016	24.04	24.04	23.90	23.90	1,144,970	-0.03(-0.14%)
Nov 29, 2016	23.90	23.98	23.86	23.93	687,839	+0.07(+0.28%)
Nov 28, 2016	23.91	23.97	23.85	23.86	373,008	-0.10(-0.42%)
Nov 25, 2016	23.95	23.97	23.92	23.97	189,947	+0.08(+0.35%)
Nov 23, 2016		23.88	23.88	23.88	0	+0.04(+0.18%)
Nov 22, 2016	23.86	23.86	23.75	23.84	374,884	+0.06(+0.25%)
Nov 21, 2016	23.76	23.78	23.66	23.78	569,408	+0.14(+0.60%)
Nov 18, 2016	23.72	23.72	23.61	23.64	278,713	-0.03(-0.14%)
Nov 17, 2016	23.63	23.69	23.61	23.67	315,700	+0.06(+0.25%)
Nov 16, 2016	23.66	23.66	23.55	23.61	234,870	-0.06(-0.25%)
Nov 15, 2016	23.67	23.68	23.51	23.67	632,959	+0.12(+0.50%)
Nov 14, 2016	23.58	23.66	23.51	23.55	398,440	+0.04(+0.18%)
Nov 11, 2016	23.53	23.53	23.38	23.51	538,622	+0.00(+0.00%)
Nov 10, 2016	23.49	23.59	23.37	23.51	339,629	+0.19(+0.83%)
Nov 09, 2016	22.99	23.41	22.87	23.32	673,791	+0.34(+1.49%)
Nov 08, 2016	22.92	23.05	22.83	22.98	170,001	+0.08(+0.33%)
Nov 07, 2016	22.75	22.90	22.72	22.90	236,189	+0.47(+2.09%)
Nov 04, 2016	22.47	22.57	22.43	22.43	264,278	-0.06(-0.26%)
Nov 03, 2016	22.62	22.62	22.45	22.49	287,341	-0.05(-0.22%)
Nov 02, 2016	22.65	22.65	22.50	22.54	279,761	-0.09(-0.41%)

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.