Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.57	22.75	22.40	22.75	2,793,145	+0.21(+0.92%)
Jan 30, 2017	22.51	22.66	22.47	22.54	1,193,167	-0.11(-0.50%)
Jan 27, 2017	22.53	22.70	22.53	22.66	1,476,491	+0.07(+0.30%)
Jan 26, 2017	22.60	22.69	22.52	22.59	2,473,643	+0.01(+0.03%)
Jan 25, 2017	22.47	22.66	22.36	22.58	4,862,169	+0.16(+0.72%)
Jan 24, 2017	22.25	22.49	22.24	22.42	7,441,829	+0.18(+0.82%)
Jan 23, 2017	22.27	22.33	22.09	22.24	5,156,842	-0.03(-0.15%)
Jan 20, 2017	22.29	22.40	22.23	22.27	2,999,479	-0.04(-0.18%)
Jan 19, 2017	22.35	22.47	22.29	22.31	2,729,368	-0.07(-0.33%)
Jan 18, 2017	22.67	22.69	22.32	22.39	3,910,699	-0.13(-0.60%)
Jan 17, 2017	22.72	22.87	22.51	22.52	4,374,039	-0.26(-1.15%)
Jan 13, 2017		22.78	22.78	22.78	0	+0.10(+0.44%)
Jan 12, 2017	22.66	22.82	22.61	22.68	2,851,156	-0.13(-0.56%)
Jan 11, 2017	22.79	22.87	22.57	22.81	5,994,301	-0.06(-0.26%)
Jan 10, 2017	22.86	23.22	22.57	22.87	4,033,619	-0.46(-1.96%)
Jan 09, 2017	23.48	23.70	23.33	23.33	2,036,294	-0.15(-0.63%)
Jan 06, 2017	23.62	23.72	23.45	23.48	2,494,809	-0.22(-0.91%)
Jan 05, 2017	23.51	23.82	23.42	23.69	1,526,062	+0.19(+0.80%)
Jan 04, 2017	23.35	23.85	23.23	23.50	6,523,964	+0.20(+0.87%)
Jan 03, 2017	23.87	23.89	23.19	23.30	6,245,477	-0.71(-2.97%)
Dec 30, 2016		24.01	24.01	24.01	0	-0.10(-0.42%)
Dec 29, 2016	24.18	24.25	24.05	24.11	902,468	-0.04(-0.17%)
Dec 28, 2016	24.33	24.39	24.07	24.15	1,403,029	-0.12(-0.50%)
Dec 27, 2016	24.35	24.46	24.27	24.28	1,368,388	-0.07(-0.30%)
Dec 23, 2016		24.35	24.35	24.35	0	-0.01(-0.03%)
Dec 22, 2016	24.38	24.41	24.24	24.36	1,356,411	-0.03(-0.11%)
Dec 21, 2016	24.14	24.45	24.11	24.38	742,811	+0.17(+0.69%)
Dec 20, 2016	24.34	24.38	24.19	24.22	993,177	-0.09(-0.36%)
Dec 19, 2016	24.36	24.48	24.26	24.30	907,294	-0.09(-0.39%)
Dec 16, 2016	24.25	24.48	24.25	24.40	2,650,766	+0.03(+0.14%)
Dec 15, 2016	24.46	24.53	24.30	24.36	1,426,201	-0.03(-0.14%)
Dec 14, 2016	24.44	24.52	24.32	24.40	1,886,447	+0.01(+0.03%)
Dec 13, 2016	24.22	24.46	24.13	24.39	1,481,486	+0.17(+0.72%)
Dec 12, 2016	24.20	24.45	24.11	24.22	2,060,329	-0.05(-0.19%)
Dec 09, 2016	24.34	24.42	24.10	24.26	3,592,933	+0.00(+0.00%)
Dec 08, 2016	24.38	24.50	24.25	24.26	2,771,737	-0.07(-0.28%)
Dec 07, 2016	24.18	24.36	24.03	24.33	1,576,132	+0.13(+0.56%)
Dec 06, 2016	24.20	24.29	24.06	24.20	2,546,383	+0.05(+0.22%)
Dec 05, 2016	23.74	24.18	23.74	24.14	5,203,977	+0.51(+2.16%)
Dec 02, 2016	23.09	23.64	23.07	23.63	2,587,859	+0.45(+1.94%)
Dec 01, 2016	23.21	23.22	22.95	23.18	3,060,832	+0.05(+0.20%)
Nov 30, 2016	23.55	23.57	23.12	23.13	6,624,980	-0.44(-1.85%)
Nov 29, 2016	23.56	23.69	23.51	23.57	2,469,263	+0.05(+0.20%)
Nov 28, 2016	23.66	23.83	23.52	23.52	3,300,869	-0.21(-0.88%)
Nov 25, 2016	23.63	23.81	23.63	23.73	923,563	+0.09(+0.40%)
Nov 23, 2016		23.64	23.64	23.64	0	+0.05(+0.21%)
Nov 22, 2016	23.48	23.76	23.18	23.59	3,647,799	+0.46(+2.00%)
Nov 21, 2016	22.90	23.34	22.84	23.12	4,616,652	+0.26(+1.14%)
Nov 18, 2016	23.08	23.14	22.80	22.86	5,343,991	-0.02(-0.09%)
Nov 17, 2016	22.38	22.91	22.38	22.88	3,688,252	+0.54(+2.43%)
Nov 16, 2016	22.25	22.47	22.12	22.34	5,942,246	+0.10(+0.45%)
Nov 15, 2016	23.21	23.32	21.96	22.24	10,368,675	-2.23(-9.10%)
Nov 14, 2016	24.39	24.52	24.18	24.47	4,317,803	+0.17(+0.72%)
Nov 11, 2016	24.39	24.42	24.01	24.29	5,363,751	-0.09(-0.39%)
Nov 10, 2016	25.12	25.17	24.36	24.39	7,158,881	-0.57(-2.28%)
Nov 09, 2016	24.77	24.96	24.58	24.96	2,427,528	-0.06(-0.24%)
Nov 08, 2016	24.71	25.04	24.67	25.02	2,096,683	+0.31(+1.25%)
Nov 07, 2016	24.51	24.75	24.42	24.71	2,708,757	+0.46(+1.91%)
Nov 04, 2016	24.62	24.75	24.16	24.24	2,232,782	-0.30(-1.23%)
Nov 03, 2016	24.62	24.75	24.47	24.55	1,353,961	+0.01(+0.05%)
Nov 02, 2016	24.64	24.78	24.49	24.53	1,443,050	-0.12(-0.49%)

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.