Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.04	23.07	22.87	22.95	33,442	-0.12(-0.52%)
Jan 30, 2017	23.03	23.07	22.96	23.07	9,944	-0.24(-1.03%)
Jan 27, 2017	23.41	23.41	23.26	23.31	34,031	+0.00(+0.00%)
Jan 26, 2017	23.33	23.33	23.26	23.31	13,213	-0.06(-0.26%)
Jan 25, 2017	23.30	23.40	23.30	23.37	4,746	+0.19(+0.82%)
Jan 24, 2017	23.18	23.18	23.18	23.18	447	+0.22(+0.96%)
Jan 23, 2017	22.86	22.96	22.85	22.96	9,012	+0.06(+0.26%)
Jan 20, 2017	22.81	22.92	22.78	22.90	7,323	+0.30(+1.33%)
Jan 19, 2017	22.41	22.64	22.41	22.60	13,851	+0.15(+0.67%)
Jan 18, 2017	22.51	22.54	22.40	22.45	81,368	+0.03(+0.13%)
Jan 17, 2017	22.56	22.56	22.34	22.42	14,040	-0.12(-0.53%)
Jan 13, 2017		22.54	22.54	22.54	0	+0.09(+0.40%)
Jan 12, 2017	22.42	22.50	22.37	22.45	17,060	+0.19(+0.85%)
Jan 11, 2017	22.00	22.27	21.99	22.26	363,937	+0.20(+0.91%)
Jan 10, 2017	22.18	22.18	22.06	22.06	11,818	-0.10(-0.45%)
Jan 09, 2017	22.28	22.28	22.11	22.16	6,927	-0.29(-1.29%)
Jan 06, 2017	22.48	22.50	22.39	22.45	17,440	-0.05(-0.22%)
Jan 05, 2017	22.43	22.52	22.34	22.50	7,664	+0.30(+1.35%)
Jan 04, 2017	22.10	22.20	22.08	22.20	19,120	+0.24(+1.09%)
Jan 03, 2017	21.91	22.05	21.87	21.96	70,686	+0.21(+0.97%)
Dec 30, 2016		21.75	21.75	21.75	0	+0.02(+0.08%)
Dec 29, 2016	21.70	21.75	21.67	21.73	15,010	+0.20(+0.93%)
Dec 28, 2016	21.59	21.59	21.45	21.53	21,373	-0.03(-0.14%)
Dec 27, 2016	21.47	21.62	21.47	21.56	12,501	+0.12(+0.56%)
Dec 23, 2016		21.44	21.44	21.44	0	+0.11(+0.52%)
Dec 22, 2016	21.35	21.39	21.31	21.33	13,766	-0.05(-0.23%)
Dec 21, 2016	21.46	21.48	21.35	21.38	26,444	-0.18(-0.83%)
Dec 20, 2016	21.48	21.64	21.48	21.56	57,100	-0.08(-0.37%)
Dec 19, 2016	21.54	21.75	21.54	21.64	15,848	-0.07(-0.33%)
Dec 16, 2016	21.63	21.77	21.62	21.71	21,114	+0.03(+0.15%)
Dec 15, 2016	21.67	21.76	21.63	21.68	23,540	-0.33(-1.50%)
Dec 14, 2016	22.19	22.38	22.01	22.01	24,258	-0.56(-2.48%)
Dec 13, 2016	22.44	22.59	22.44	22.57	4,694	+0.10(+0.45%)
Dec 12, 2016	22.55	22.60	22.44	22.47	9,210	+0.13(+0.58%)
Dec 09, 2016	22.32	22.35	22.19	22.34	17,457	-0.03(-0.13%)
Dec 08, 2016	22.17	22.37	22.14	22.37	21,520	+0.07(+0.31%)
Dec 07, 2016	22.13	22.34	22.11	22.30	49,821	+0.30(+1.36%)
Dec 06, 2016	21.82	22.04	21.82	22.00	125,188	+0.07(+0.34%)
Dec 05, 2016	21.67	21.96	21.67	21.93	12,683	+0.40(+1.84%)
Dec 02, 2016	21.52	21.65	21.52	21.53	11,454	-0.07(-0.32%)
Dec 01, 2016	21.41	21.67	21.41	21.60	16,766	+0.27(+1.27%)
Nov 30, 2016	21.30	21.33	21.20	21.33	26,532	+0.46(+2.20%)
Nov 29, 2016	20.80	20.92	20.73	20.87	4,720	-0.10(-0.48%)
Nov 28, 2016	21.03	21.04	20.92	20.97	8,074	-0.17(-0.80%)
Nov 25, 2016	21.17	21.17	21.13	21.14	7,966	+0.09(+0.43%)
Nov 23, 2016		21.05	21.05	21.05	0	-0.15(-0.71%)
Nov 22, 2016	21.16	21.20	21.09	21.20	7,577	+0.08(+0.38%)
Nov 21, 2016	20.84	21.12	20.84	21.12	5,887	+0.40(+1.93%)
Nov 18, 2016	20.76	20.76	20.70	20.72	11,533	-0.20(-0.96%)
Nov 17, 2016	20.97	21.00	20.85	20.92	5,198	+0.08(+0.38%)
Nov 16, 2016	20.87	20.90	20.80	20.84	11,667	-0.36(-1.70%)
Nov 15, 2016	21.08	21.20	21.04	21.20	5,868	+0.52(+2.51%)
Nov 14, 2016	20.62	20.68	20.49	20.68	7,116	-0.24(-1.15%)
Nov 11, 2016	20.94	20.94	20.81	20.92	4,468	-0.24(-1.14%)
Nov 10, 2016	21.12	21.25	21.00	21.16	12,666	-0.18(-0.84%)
Nov 09, 2016	21.11	21.39	21.06	21.34	13,514	-0.06(-0.28%)
Nov 08, 2016	21.35	21.44	21.35	21.40	27,007	+0.12(+0.57%)
Nov 07, 2016	21.19	21.28	21.16	21.28	18,207	+0.19(+0.91%)
Nov 04, 2016	21.02	21.19	20.98	21.09	14,364	-0.14(-0.67%)
Nov 03, 2016	21.21	21.31	21.15	21.23	8,599	+0.10(+0.47%)
Nov 02, 2016	21.26	21.28	21.00	21.13	20,921	-0.19(-0.89%)

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.