Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.31	22.31	22.01	22.13	203,339	-0.07(-0.29%)
Jan 30, 2017	21.95	22.47	21.95	22.20	27,428	-0.27(-1.18%)
Jan 27, 2017	22.63	22.63	22.35	22.46	24,229	+0.10(+0.45%)
Jan 26, 2017	22.46	22.47	22.30	22.36	42,844	-0.07(-0.31%)
Jan 25, 2017	22.30	22.43	22.01	22.43	25,263	+0.19(+0.85%)
Jan 24, 2017	22.11	22.27	22.06	22.24	47,434	+0.07(+0.32%)
Jan 23, 2017	22.39	22.53	22.12	22.17	15,389	-0.07(-0.31%)
Jan 20, 2017	22.05	22.24	21.85	22.24	32,288	-0.20(-0.87%)
Jan 19, 2017	22.45	22.52	22.39	22.43	35,713	-0.15(-0.66%)
Jan 18, 2017	22.28	22.98	22.28	22.59	75,367	-0.30(-1.33%)
Jan 17, 2017	23.10	23.10	22.81	22.89	23,163	-0.16(-0.69%)
Jan 13, 2017		23.05	23.05	23.05	0	-0.34(-1.45%)
Jan 12, 2017	23.59	23.59	23.34	23.39	27,883	+0.19(+0.80%)
Jan 11, 2017	23.08	23.27	23.05	23.20	40,868	+0.04(+0.19%)
Jan 10, 2017	23.25	23.25	23.01	23.16	21,838	-0.09(-0.41%)
Jan 09, 2017	23.02	23.29	23.02	23.25	22,491	+0.27(+1.15%)
Jan 06, 2017	22.89	23.00	22.86	22.99	34,397	-0.02(-0.09%)
Jan 05, 2017	23.30	23.30	22.89	23.01	61,482	+0.26(+1.12%)
Jan 04, 2017	22.58	22.76	22.41	22.75	50,768	+0.32(+1.45%)
Jan 03, 2017	22.10	22.50	22.10	22.43	72,334	+0.59(+2.70%)
Dec 30, 2016		21.84	21.84	21.84	0	-0.27(-1.21%)
Dec 29, 2016	22.20	22.20	22.11	22.11	83,383	+0.23(+1.04%)
Dec 28, 2016	22.11	22.11	21.86	21.88	47,710	-0.19(-0.84%)
Dec 27, 2016	21.95	22.18	21.95	22.07	23,813	+0.13(+0.59%)
Dec 23, 2016		21.93	21.93	21.93	0	-0.19(-0.84%)
Dec 22, 2016	21.90	22.38	21.90	22.12	21,880	+0.22(+1.00%)
Dec 21, 2016	21.84	21.94	21.84	21.90	17,265	+0.07(+0.32%)
Dec 20, 2016	21.50	21.84	21.50	21.83	49,886	+0.20(+0.92%)
Dec 19, 2016	21.56	21.84	21.56	21.63	15,310	-0.10(-0.44%)
Dec 16, 2016	21.75	21.80	21.50	21.73	75,477	-0.31(-1.43%)
Dec 15, 2016	22.10	22.12	21.80	22.04	268,185	+0.04(+0.18%)
Dec 14, 2016	22.78	22.78	22.00	22.00	31,981	-0.41(-1.83%)
Dec 13, 2016	22.38	22.75	22.21	22.41	27,590	+0.17(+0.76%)
Dec 12, 2016	22.62	22.62	22.17	22.24	43,613	-0.01(-0.02%)
Dec 09, 2016	22.72	22.72	22.21	22.25	27,349	+0.19(+0.84%)
Dec 08, 2016	22.20	22.25	21.86	22.06	48,766	+0.37(+1.71%)
Dec 07, 2016	21.26	21.70	21.25	21.69	44,055	+0.46(+2.17%)
Dec 06, 2016	21.05	21.23	21.02	21.23	41,101	+0.08(+0.38%)
Dec 05, 2016	20.76	21.20	20.76	21.15	43,868	-0.05(-0.24%)
Dec 02, 2016	21.23	21.28	21.18	21.20	25,827	-0.09(-0.42%)
Dec 01, 2016	21.00	21.29	21.00	21.29	74,053	+0.22(+1.04%)
Nov 30, 2016	21.00	21.24	21.00	21.07	69,749	+0.05(+0.21%)
Nov 29, 2016	20.75	21.06	20.75	21.02	32,913	+0.23(+1.13%)
Nov 28, 2016	20.66	20.95	20.65	20.79	31,830	-0.16(-0.74%)
Nov 25, 2016	20.58	20.99	20.58	20.95	29,119	+0.18(+0.87%)
Nov 23, 2016		20.77	20.77	20.77	0	+0.14(+0.65%)
Nov 22, 2016	20.90	20.90	20.50	20.63	23,591	+0.03(+0.15%)
Nov 21, 2016	20.31	20.91	20.30	20.60	23,631	+0.10(+0.46%)
Nov 18, 2016	20.38	20.97	20.38	20.50	25,455	-0.21(-0.99%)
Nov 17, 2016	20.76	20.84	20.67	20.71	49,097	-0.05(-0.24%)
Nov 16, 2016	21.12	21.12	20.50	20.76	47,353	-0.18(-0.86%)
Nov 15, 2016	20.84	20.98	20.60	20.94	76,977	-0.04(-0.19%)
Nov 14, 2016	20.80	21.00	20.63	20.98	60,628	+0.18(+0.87%)
Nov 11, 2016	20.81	21.00	20.66	20.80	78,325	+0.65(+3.23%)
Nov 10, 2016	20.38	20.45	20.15	20.15	46,033	-0.74(-3.54%)
Nov 09, 2016	20.58	20.94	20.52	20.89	61,274	-0.09(-0.43%)
Nov 08, 2016	20.55	21.08	20.55	20.98	18,319	+0.05(+0.21%)
Nov 07, 2016	20.82	20.97	20.82	20.93	39,672	+0.43(+2.12%)
Nov 04, 2016	20.40	20.78	20.40	20.50	22,790	-0.42(-2.01%)
Nov 03, 2016	20.91	20.99	20.83	20.92	29,371	+0.27(+1.31%)
Nov 02, 2016	20.53	20.80	20.53	20.65	13,291	-0.20(-0.96%)

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.