Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.55	22.87	22.42	22.73	429,891	+0.17(+0.74%)
Jan 30, 2017	22.40	22.69	22.06	22.56	323,582	+0.08(+0.35%)
Jan 27, 2017	22.43	22.54	22.07	22.48	362,516	+0.06(+0.25%)
Jan 26, 2017	22.63	22.69	22.35	22.43	378,624	-0.19(-0.85%)
Jan 25, 2017	22.66	23.18	22.59	22.62	335,115	-0.04(-0.18%)
Jan 24, 2017	22.60	22.67	22.34	22.66	563,912	+0.09(+0.39%)
Jan 23, 2017	22.56	22.74	22.37	22.57	417,583	-0.08(-0.35%)
Jan 20, 2017	22.89	23.26	22.40	22.65	925,398	-0.34(-1.49%)
Jan 19, 2017	23.22	23.22	22.91	22.99	423,643	-0.06(-0.24%)
Jan 18, 2017	22.94	23.09	22.82	23.05	350,634	+0.10(+0.45%)
Jan 17, 2017	23.03	23.03	22.77	22.94	453,185	-0.10(-0.42%)
Jan 13, 2017		23.04	23.04	23.04	0	-0.05(-0.21%)
Jan 12, 2017	23.04	23.17	22.92	23.09	692,025	-0.02(-0.10%)
Jan 11, 2017	22.80	23.15	22.76	23.11	327,890	+0.31(+1.37%)
Jan 10, 2017	22.78	22.97	22.66	22.80	617,239	+0.03(+0.14%)
Jan 09, 2017	22.49	22.97	22.35	22.77	685,034	+0.20(+0.88%)
Jan 06, 2017	23.22	23.32	22.43	22.57	607,022	-0.47(-2.04%)
Jan 05, 2017	23.51	23.61	22.68	23.04	825,040	-0.68(-2.86%)
Jan 04, 2017	23.14	23.73	22.59	23.72	968,349	+0.10(+0.44%)
Jan 03, 2017	23.89	23.98	23.31	23.62	685,902	-0.01(-0.03%)
Dec 30, 2016		23.62	23.62	23.62	0	-0.08(-0.34%)
Dec 29, 2016	23.48	23.86	23.48	23.70	306,393	+0.22(+0.92%)
Dec 28, 2016	23.91	23.99	23.46	23.49	352,621	-0.48(-2.00%)
Dec 27, 2016	23.46	24.03	23.38	23.97	357,471	+0.32(+1.35%)
Dec 23, 2016		23.65	23.65	23.65	0	+0.10(+0.41%)
Dec 22, 2016	24.48	24.66	23.30	23.55	664,150	-1.01(-4.10%)
Dec 21, 2016	25.04	25.04	24.02	24.56	619,028	-0.42(-1.66%)
Dec 20, 2016	24.88	25.02	24.49	24.97	692,752	+0.13(+0.51%)
Dec 19, 2016	25.77	25.89	24.77	24.84	430,174	-0.79(-3.08%)
Dec 16, 2016	25.20	25.81	25.15	25.64	1,041,016	+0.51(+2.03%)
Dec 15, 2016	25.32	25.56	24.98	25.12	417,488	-0.13(-0.51%)
Dec 14, 2016	25.35	25.57	25.19	25.25	466,410	-0.22(-0.88%)
Dec 13, 2016	25.59	25.60	25.23	25.48	381,833	-0.10(-0.37%)
Dec 12, 2016	25.96	26.33	25.39	25.57	443,115	-0.50(-1.93%)
Dec 09, 2016	26.54	26.55	25.79	26.07	499,878	-0.30(-1.15%)
Dec 08, 2016	26.03	26.68	25.79	26.38	692,534	+0.47(+1.82%)
Dec 07, 2016	25.35	25.92	25.03	25.91	628,705	+0.81(+3.21%)
Dec 06, 2016	24.99	25.12	24.57	25.10	499,633	+0.12(+0.48%)
Dec 05, 2016	25.04	25.15	24.74	24.98	606,671	+0.37(+1.49%)
Dec 02, 2016	25.01	25.01	24.29	24.61	1,091,639	-0.52(-2.06%)
Dec 01, 2016	24.45	25.33	24.33	25.13	6,193,964	+0.63(+2.57%)
Nov 30, 2016	25.00	25.00	23.81	24.50	1,941,019	+0.56(+2.33%)
Nov 29, 2016	24.95	25.04	23.30	23.94	1,356,536	-0.96(-3.85%)
Nov 28, 2016	25.20	25.23	24.79	24.90	411,111	-0.37(-1.45%)
Nov 25, 2016	25.23	25.31	24.81	25.27	116,244	+0.06(+0.22%)
Nov 23, 2016		25.21	25.21	25.21	0	+0.78(+3.20%)
Nov 22, 2016	24.24	24.47	23.90	24.43	292,685	+0.30(+1.26%)
Nov 21, 2016	23.70	24.21	23.58	24.13	282,659	+0.49(+2.06%)
Nov 18, 2016	23.98	24.03	23.49	23.64	676,221	-0.26(-1.10%)
Nov 17, 2016	23.76	24.38	23.76	23.90	308,140	+0.12(+0.50%)
Nov 16, 2016	23.38	23.79	23.03	23.78	506,004	+0.30(+1.29%)
Nov 15, 2016	22.35	23.65	22.32	23.48	820,472	+1.10(+4.92%)
Nov 14, 2016	22.35	22.67	22.04	22.38	1,163,721	+0.84(+3.89%)
Nov 11, 2016	21.45	21.95	21.24	21.54	354,221	+0.10(+0.45%)
Nov 10, 2016	22.11	22.27	21.41	21.44	594,039	-0.48(-2.18%)
Nov 09, 2016	21.24	22.00	21.15	21.92	408,225	+0.30(+1.37%)
Nov 08, 2016	21.39	21.72	21.06	21.63	471,260	+0.22(+1.04%)
Nov 07, 2016	21.19	21.54	21.04	21.40	619,059	+0.35(+1.67%)
Nov 04, 2016	21.12	21.16	20.81	21.05	844,392	+0.02(+0.08%)
Nov 03, 2016	21.44	22.24	20.88	21.04	2,846,801	-0.65(-3.02%)
Nov 02, 2016	21.28	22.43	21.20	21.69	2,378,043	+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.