Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.56	22.89	22.43	22.74	429,648	+0.17(+0.74%)
Jan 30, 2017	22.41	22.70	22.07	22.57	323,399	+0.08(+0.36%)
Jan 27, 2017	22.44	22.55	22.08	22.49	362,311	+0.06(+0.25%)
Jan 26, 2017	22.65	22.71	22.37	22.44	378,410	-0.19(-0.85%)
Jan 25, 2017	22.67	23.19	22.61	22.63	334,925	-0.04(-0.18%)
Jan 24, 2017	22.61	22.69	22.35	22.67	563,593	+0.09(+0.39%)
Jan 23, 2017	22.57	22.75	22.38	22.58	417,347	-0.08(-0.35%)
Jan 20, 2017	22.90	23.28	22.41	22.66	924,875	-0.34(-1.49%)
Jan 19, 2017	23.23	23.23	22.93	23.01	423,404	-0.06(-0.24%)
Jan 18, 2017	22.95	23.10	22.83	23.06	350,436	+0.10(+0.45%)
Jan 17, 2017	23.05	23.05	22.78	22.96	452,929	-0.10(-0.42%)
Jan 13, 2017		23.05	23.05	23.05	0	-0.05(-0.21%)
Jan 12, 2017	23.05	23.18	22.94	23.10	691,633	-0.02(-0.10%)
Jan 11, 2017	22.81	23.17	22.77	23.13	327,704	+0.31(+1.37%)
Jan 10, 2017	22.79	22.98	22.67	22.81	616,890	+0.03(+0.14%)
Jan 09, 2017	22.50	22.98	22.37	22.78	684,647	+0.20(+0.88%)
Jan 06, 2017	23.23	23.33	22.44	22.58	606,679	-0.47(-2.04%)
Jan 05, 2017	23.52	23.62	22.69	23.05	824,573	-0.68(-2.86%)
Jan 04, 2017	23.15	23.75	22.60	23.73	967,801	+0.10(+0.44%)
Jan 03, 2017	23.90	24.00	23.33	23.63	685,514	-0.01(-0.03%)
Dec 30, 2016		23.64	23.64	23.64	0	-0.08(-0.34%)
Dec 29, 2016	23.49	23.88	23.49	23.72	306,220	+0.22(+0.92%)
Dec 28, 2016	23.92	24.00	23.47	23.50	352,421	-0.48(-2.00%)
Dec 27, 2016	23.47	24.04	23.40	23.98	357,269	+0.32(+1.35%)
Dec 23, 2016		23.66	23.66	23.66	0	+0.10(+0.41%)
Dec 22, 2016	24.49	24.67	23.31	23.56	663,774	-1.01(-4.10%)
Dec 21, 2016	25.06	25.06	24.04	24.57	618,678	-0.42(-1.66%)
Dec 20, 2016	24.89	25.03	24.50	24.99	692,361	+0.13(+0.51%)
Dec 19, 2016	25.79	25.91	24.79	24.86	429,931	-0.79(-3.08%)
Dec 16, 2016	25.21	25.83	25.16	25.65	1,040,427	+0.51(+2.03%)
Dec 15, 2016	25.33	25.57	24.99	25.14	417,252	-0.13(-0.51%)
Dec 14, 2016	25.36	25.59	25.20	25.27	466,146	-0.22(-0.88%)
Dec 13, 2016	25.60	25.62	25.24	25.49	381,617	-0.10(-0.37%)
Dec 12, 2016	25.98	26.34	25.40	25.59	442,864	-0.50(-1.93%)
Dec 09, 2016	26.55	26.56	25.80	26.09	499,595	-0.30(-1.15%)
Dec 08, 2016	26.04	26.70	25.80	26.39	692,143	+0.47(+1.82%)
Dec 07, 2016	25.36	25.94	25.05	25.92	628,350	+0.81(+3.21%)
Dec 06, 2016	25.00	25.14	24.58	25.11	499,351	+0.12(+0.48%)
Dec 05, 2016	25.06	25.16	24.75	24.99	606,328	+0.37(+1.49%)
Dec 02, 2016	25.03	25.03	24.31	24.63	1,091,022	-0.52(-2.07%)
Dec 01, 2016	24.46	25.35	24.34	25.15	6,190,462	+0.63(+2.57%)
Nov 30, 2016	25.01	25.01	23.83	24.52	1,939,922	+0.56(+2.33%)
Nov 29, 2016	24.96	25.06	23.31	23.96	1,355,769	-0.96(-3.85%)
Nov 28, 2016	25.21	25.24	24.80	24.91	410,879	-0.37(-1.45%)
Nov 25, 2016	25.24	25.32	24.83	25.28	116,178	+0.06(+0.22%)
Nov 23, 2016		25.23	25.23	25.23	0	+0.78(+3.20%)
Nov 22, 2016	24.25	24.49	23.92	24.44	292,519	+0.30(+1.26%)
Nov 21, 2016	23.72	24.23	23.60	24.14	282,499	+0.49(+2.06%)
Nov 18, 2016	24.00	24.04	23.50	23.65	675,839	-0.26(-1.10%)
Nov 17, 2016	23.77	24.40	23.77	23.92	307,966	+0.12(+0.50%)
Nov 16, 2016	23.39	23.80	23.05	23.80	505,718	+0.30(+1.29%)
Nov 15, 2016	22.37	23.66	22.33	23.49	820,008	+1.10(+4.92%)
Nov 14, 2016	22.37	22.69	22.05	22.39	1,163,063	+0.84(+3.89%)
Nov 11, 2016	21.46	21.96	21.26	21.55	354,021	+0.10(+0.45%)
Nov 10, 2016	22.12	22.29	21.42	21.46	593,703	-0.48(-2.19%)
Nov 09, 2016	21.25	22.02	21.16	21.94	407,994	+0.30(+1.37%)
Nov 08, 2016	21.40	21.74	21.08	21.64	470,994	+0.22(+1.04%)
Nov 07, 2016	21.20	21.55	21.06	21.42	618,709	+0.35(+1.67%)
Nov 04, 2016	21.14	21.17	20.82	21.06	843,915	+0.02(+0.08%)
Nov 03, 2016	21.46	22.25	20.89	21.05	2,845,192	-0.65(-3.02%)
Nov 02, 2016	21.30	22.45	21.22	21.70	2,376,699	+0.84(+4.02%)

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.