Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.37	21.43	21.33	21.35	696,197	-0.05(-0.23%)
Jan 30, 2017	21.38	21.41	21.34	21.40	600,817	+0.03(+0.12%)
Jan 27, 2017	21.35	21.44	21.33	21.37	410,825	+0.02(+0.11%)
Jan 26, 2017	21.32	21.38	21.28	21.35	294,112	+0.03(+0.12%)
Jan 25, 2017	21.34	21.37	21.28	21.32	261,498	-0.03(-0.16%)
Jan 24, 2017	21.48	21.48	21.32	21.36	525,949	-0.04(-0.18%)
Jan 23, 2017	21.42	21.47	21.39	21.40	808,337	-0.03(-0.16%)
Jan 20, 2017	21.44	21.48	21.39	21.43	326,252	-0.01(-0.05%)
Jan 19, 2017	21.51	21.52	21.42	21.44	247,768	-0.09(-0.41%)
Jan 18, 2017	21.56	21.58	21.52	21.53	268,230	-0.05(-0.21%)
Jan 17, 2017	21.59	21.64	21.51	21.57	330,955	-0.00(-0.02%)
Jan 13, 2017		21.58	21.58	21.58	0	-0.03(-0.12%)
Jan 12, 2017	21.50	21.61	21.50	21.60	598,754	+0.09(+0.44%)
Jan 11, 2017	21.40	21.52	21.40	21.51	475,381	+0.07(+0.32%)
Jan 10, 2017	21.45	21.45	21.38	21.44	335,821	+0.02(+0.09%)
Jan 09, 2017	21.39	21.45	21.36	21.42	575,104	+0.03(+0.14%)
Jan 06, 2017	21.38	21.40	21.37	21.39	176,737	-0.01(-0.05%)
Jan 05, 2017	21.39	21.41	21.34	21.40	514,225	+0.06(+0.30%)
Jan 04, 2017	21.32	21.37	21.31	21.34	327,281	+0.03(+0.14%)
Jan 03, 2017	21.29	21.33	21.27	21.31	869,361	+0.04(+0.20%)
Dec 30, 2016		21.27	21.27	21.27	0	-0.04(-0.18%)
Dec 29, 2016	21.26	21.33	21.22	21.30	625,101	+0.08(+0.36%)
Dec 28, 2016	21.22	21.30	21.18	21.23	1,153,062	+0.02(+0.11%)
Dec 27, 2016	21.16	21.24	21.13	21.21	2,431,098	+0.00(+0.00%)
Dec 23, 2016		21.21	21.21	21.21	0	+0.09(+0.41%)
Dec 22, 2016	21.17	21.17	21.09	21.12	962,163	-0.04(-0.20%)
Dec 21, 2016	21.12	21.21	21.03	21.16	1,214,333	+0.09(+0.45%)
Dec 20, 2016	21.03	21.10	21.00	21.07	726,702	+0.01(+0.04%)
Dec 19, 2016	21.07	21.14	21.04	21.06	568,488	+0.02(+0.09%)
Dec 16, 2016	21.04	21.09	21.00	21.04	1,005,505	+0.05(+0.25%)
Dec 15, 2016	21.06	21.06	20.95	20.99	519,036	-0.07(-0.34%)
Dec 14, 2016	20.99	21.12	20.98	21.06	793,749	+0.07(+0.32%)
Dec 13, 2016	21.05	21.05	20.96	20.99	285,820	+0.01(+0.04%)
Dec 12, 2016	21.09	21.11	20.83	20.98	1,394,221	-0.06(-0.29%)
Dec 09, 2016	21.13	21.13	20.99	21.04	693,382	-0.07(-0.34%)
Dec 08, 2016	21.11	21.16	21.06	21.12	647,915	-0.06(-0.30%)
Dec 07, 2016	20.94	21.20	20.94	21.18	1,084,034	+0.27(+1.30%)
Dec 06, 2016	20.83	20.93	20.79	20.91	303,565	+0.08(+0.40%)
Dec 05, 2016	20.76	20.84	20.72	20.82	360,769	-0.03(-0.15%)
Dec 02, 2016	20.52	20.90	20.48	20.85	453,661	+0.14(+0.66%)
Dec 01, 2016	20.52	20.73	20.45	20.72	800,867	+0.18(+0.86%)
Nov 30, 2016	20.64	20.70	20.53	20.54	373,416	-0.19(-0.93%)
Nov 29, 2016	20.90	20.90	20.62	20.73	839,087	-0.15(-0.72%)
Nov 28, 2016	20.88	20.90	20.82	20.89	381,933	+0.03(+0.13%)
Nov 25, 2016	20.76	20.87	20.74	20.86	177,063	+0.08(+0.38%)
Nov 23, 2016		20.78	20.78	20.78	0	-0.00(-0.02%)
Nov 22, 2016	21.03	21.05	20.77	20.78	829,481	-0.31(-1.47%)
Nov 21, 2016	21.02	21.11	20.95	21.09	413,867	+0.06(+0.31%)
Nov 18, 2016	20.92	21.09	20.92	21.03	460,778	+0.15(+0.70%)
Nov 17, 2016	20.91	21.02	20.88	20.88	442,201	-0.16(-0.77%)
Nov 16, 2016	20.98	21.08	20.92	21.04	584,429	-0.03(-0.13%)
Nov 15, 2016	21.05	21.22	20.98	21.07	706,589	+0.08(+0.40%)
Nov 14, 2016	21.45	21.47	20.97	20.99	971,923	-0.53(-2.46%)
Nov 11, 2016	21.33	21.58	21.33	21.52	1,344,857	+0.06(+0.26%)
Nov 10, 2016	21.94	21.94	21.28	21.46	1,355,984	-0.55(-2.49%)
Nov 09, 2016	21.98	22.04	21.94	22.01	702,059	-0.01(-0.05%)
Nov 08, 2016	22.04	22.10	22.01	22.02	180,952	-0.03(-0.15%)
Nov 07, 2016	22.02	22.06	21.96	22.05	622,473	+0.00(+0.00%)
Nov 04, 2016	22.04	22.06	22.02	22.05	133,181	+0.05(+0.21%)
Nov 03, 2016	21.96	22.03	21.95	22.01	814,592	+0.02(+0.07%)
Nov 02, 2016	21.99	22.01	21.96	21.99	254,784	+0.02(+0.10%)

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.