Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.55	22.12	21.55	21.85	41,701	+0.21(+0.98%)
Jan 30, 2017	22.12	22.12	21.62	21.64	26,068	-0.51(-2.28%)
Jan 27, 2017	22.06	22.34	21.72	22.14	108,191	-0.01(-0.04%)
Jan 26, 2017	22.03	22.54	21.82	22.15	96,843	+0.29(+1.30%)
Jan 25, 2017	21.78	21.97	21.50	21.87	38,882	+0.43(+2.02%)
Jan 24, 2017	21.59	21.75	21.24	21.43	38,767	+0.02(+0.09%)
Jan 23, 2017	21.62	21.75	21.29	21.42	47,444	-0.29(-1.36%)
Jan 20, 2017	21.57	21.82	21.33	21.71	37,321	+0.11(+0.51%)
Jan 19, 2017	22.05	22.26	21.49	21.60	24,628	-0.51(-2.29%)
Jan 18, 2017	22.66	22.66	21.90	22.11	38,283	-0.37(-1.64%)
Jan 17, 2017	22.99	22.99	22.44	22.47	47,025	-0.59(-2.55%)
Jan 13, 2017		23.06	23.06	23.06	0	+0.57(+2.53%)
Jan 12, 2017	23.01	23.01	22.46	22.49	25,364	-0.78(-3.36%)
Jan 11, 2017	23.53	23.53	23.09	23.27	49,432	-0.21(-0.90%)
Jan 10, 2017	23.08	23.63	23.06	23.48	28,404	+0.40(+1.71%)
Jan 09, 2017	23.23	23.34	22.90	23.09	30,540	-0.27(-1.14%)
Jan 06, 2017	23.62	23.62	23.26	23.36	22,269	-0.17(-0.74%)
Jan 05, 2017	23.63	25.25	23.30	23.53	35,756	-0.10(-0.43%)
Jan 04, 2017	23.78	23.80	23.48	23.63	66,820	+0.00(+0.00%)
Jan 03, 2017	23.92	23.92	23.18	23.63	70,930	-0.07(-0.31%)
Dec 30, 2016		23.71	23.71	23.71	0	+0.26(+1.10%)
Dec 29, 2016	23.12	23.70	23.09	23.45	67,327	+0.25(+1.07%)
Dec 28, 2016	23.61	23.64	23.00	23.20	37,567	-0.47(-1.98%)
Dec 27, 2016	23.39	23.84	23.22	23.67	47,277	+0.20(+0.86%)
Dec 23, 2016		23.47	23.47	23.47	0	+0.17(+0.71%)
Dec 22, 2016	23.24	23.73	23.09	23.30	38,553	-0.13(-0.55%)
Dec 21, 2016	23.65	23.78	23.39	23.43	27,623	-0.33(-1.39%)
Dec 20, 2016	23.65	24.01	23.36	23.76	84,090	+0.29(+1.25%)
Dec 19, 2016	23.34	23.65	23.34	23.47	89,210	+0.30(+1.31%)
Dec 16, 2016	23.45	23.45	23.00	23.16	425,395	-0.20(-0.87%)
Dec 15, 2016	23.38	23.63	23.23	23.37	57,275	-0.05(-0.20%)
Dec 14, 2016	23.61	23.73	23.26	23.41	26,212	-0.23(-0.97%)
Dec 13, 2016	23.51	24.97	23.49	23.64	27,072	+0.28(+1.18%)
Dec 12, 2016	24.04	24.15	23.24	23.37	78,157	-0.67(-2.79%)
Dec 09, 2016	23.88	24.26	23.81	24.04	116,092	+0.29(+1.24%)
Dec 08, 2016	23.93	24.68	23.65	23.74	77,138	-0.20(-0.84%)
Dec 07, 2016	24.03	24.03	23.70	23.94	63,052	-0.01(-0.04%)
Dec 06, 2016	23.95	23.99	23.83	23.95	58,501	+0.05(+0.19%)
Dec 05, 2016	23.93	23.97	23.67	23.91	62,451	+0.32(+1.36%)
Dec 02, 2016	23.37	23.91	23.30	23.59	38,258	+0.09(+0.39%)
Dec 01, 2016	22.92	23.49	22.92	23.49	78,869	+0.62(+2.69%)
Nov 30, 2016	24.14	24.14	22.83	22.88	156,833	-1.30(-5.36%)
Nov 29, 2016	23.92	24.29	23.82	24.17	35,234	+0.35(+1.47%)
Nov 28, 2016	23.86	24.23	23.68	23.83	52,316	-0.16(-0.65%)
Nov 25, 2016	23.95	24.03	23.72	23.98	22,986	+0.17(+0.69%)
Nov 23, 2016		23.82	23.82	23.82	0	+0.07(+0.31%)
Nov 22, 2016	22.98	24.05	22.87	23.74	231,740	+1.04(+4.58%)
Nov 21, 2016	23.19	23.45	22.62	22.70	158,677	-0.48(-2.06%)
Nov 18, 2016	22.80	23.20	22.80	23.18	68,699	+0.28(+1.20%)
Nov 17, 2016	22.52	22.84	22.43	22.91	49,708	+0.42(+1.88%)
Nov 16, 2016	22.78	22.93	22.43	22.48	51,410	-0.31(-1.37%)
Nov 15, 2016	22.70	22.98	22.46	22.80	77,746	-0.04(-0.16%)
Nov 14, 2016	22.99	22.99	22.61	22.83	56,678	-0.03(-0.12%)
Nov 11, 2016	22.18	22.98	21.14	22.86	64,650	+0.72(+3.24%)
Nov 10, 2016	21.98	22.45	20.72	22.14	61,220	+0.48(+2.21%)
Nov 09, 2016	20.92	21.73	20.57	21.66	41,463	+0.49(+2.30%)
Nov 08, 2016	21.11	21.23	20.63	21.18	25,375	+0.11(+0.52%)
Nov 07, 2016	21.54	21.54	20.87	21.07	39,670	+0.03(+0.13%)
Nov 04, 2016	21.00	21.30	20.77	21.04	46,686	+0.17(+0.79%)
Nov 03, 2016	21.22	21.31	20.84	20.87	36,564	-0.20(-0.96%)
Nov 02, 2016	21.12	21.28	20.97	21.08	33,141	-0.15(-0.69%)

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.