Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.57	22.75	22.40	22.74	2,793,765	+0.21(+0.92%)
Jan 30, 2017	22.50	22.65	22.46	22.54	1,193,432	-0.11(-0.50%)
Jan 27, 2017	22.53	22.69	22.53	22.65	1,476,819	+0.07(+0.30%)
Jan 26, 2017	22.59	22.68	22.52	22.58	2,474,192	+0.01(+0.03%)
Jan 25, 2017	22.46	22.65	22.35	22.58	4,863,248	+0.16(+0.72%)
Jan 24, 2017	22.24	22.48	22.24	22.42	7,443,481	+0.18(+0.82%)
Jan 23, 2017	22.27	22.32	22.09	22.23	5,157,986	-0.03(-0.15%)
Jan 20, 2017	22.28	22.40	22.23	22.27	3,000,145	-0.04(-0.18%)
Jan 19, 2017	22.35	22.47	22.29	22.31	2,729,974	-0.07(-0.33%)
Jan 18, 2017	22.66	22.68	22.32	22.38	3,911,567	-0.13(-0.60%)
Jan 17, 2017	22.71	22.86	22.50	22.52	4,375,010	-0.26(-1.15%)
Jan 13, 2017		22.78	22.78	22.78	0	+0.10(+0.44%)
Jan 12, 2017	22.66	22.82	22.60	22.68	2,851,789	-0.13(-0.56%)
Jan 11, 2017	22.79	22.87	22.56	22.81	5,995,632	-0.06(-0.26%)
Jan 10, 2017	22.85	23.22	22.56	22.87	4,034,514	-0.46(-1.96%)
Jan 09, 2017	23.47	23.69	23.32	23.32	2,036,746	-0.15(-0.63%)
Jan 06, 2017	23.62	23.72	23.44	23.47	2,495,363	-0.22(-0.91%)
Jan 05, 2017	23.50	23.81	23.42	23.69	1,526,401	+0.19(+0.80%)
Jan 04, 2017	23.35	23.84	23.23	23.50	6,525,412	+0.20(+0.87%)
Jan 03, 2017	23.87	23.88	23.19	23.30	6,246,863	-0.71(-2.97%)
Dec 30, 2016		24.01	24.01	24.01	0	-0.10(-0.42%)
Dec 29, 2016	24.18	24.24	24.05	24.11	902,669	-0.04(-0.17%)
Dec 28, 2016	24.32	24.38	24.07	24.15	1,403,340	-0.12(-0.50%)
Dec 27, 2016	24.34	24.46	24.26	24.27	1,368,692	-0.07(-0.30%)
Dec 23, 2016		24.34	24.34	24.34	0	-0.01(-0.03%)
Dec 22, 2016	24.38	24.40	24.23	24.35	1,356,712	-0.03(-0.11%)
Dec 21, 2016	24.14	24.45	24.11	24.38	742,975	+0.17(+0.69%)
Dec 20, 2016	24.33	24.37	24.18	24.21	993,397	-0.09(-0.36%)
Dec 19, 2016	24.35	24.47	24.25	24.30	907,495	-0.09(-0.39%)
Dec 16, 2016	24.24	24.48	24.24	24.39	2,651,354	+0.03(+0.14%)
Dec 15, 2016	24.45	24.53	24.30	24.36	1,426,517	-0.03(-0.14%)
Dec 14, 2016	24.44	24.52	24.31	24.39	1,886,866	+0.01(+0.03%)
Dec 13, 2016	24.21	24.45	24.13	24.38	1,481,815	+0.17(+0.72%)
Dec 12, 2016	24.19	24.45	24.11	24.21	2,060,786	-0.05(-0.19%)
Dec 09, 2016	24.33	24.41	24.10	24.26	3,593,730	+0.00(+0.00%)
Dec 08, 2016	24.38	24.49	24.24	24.26	2,772,353	-0.07(-0.28%)
Dec 07, 2016	24.17	24.36	24.02	24.32	1,576,482	+0.13(+0.56%)
Dec 06, 2016	24.20	24.28	24.06	24.19	2,546,948	+0.05(+0.22%)
Dec 05, 2016	23.74	24.18	23.73	24.14	5,205,132	+0.51(+2.16%)
Dec 02, 2016	23.08	23.63	23.07	23.63	2,588,433	+0.45(+1.94%)
Dec 01, 2016	23.20	23.22	22.95	23.17	3,061,511	+0.05(+0.20%)
Nov 30, 2016	23.54	23.56	23.11	23.13	6,626,450	-0.44(-1.85%)
Nov 29, 2016	23.55	23.69	23.50	23.56	2,469,811	+0.05(+0.20%)
Nov 28, 2016	23.66	23.83	23.52	23.52	3,301,602	-0.21(-0.88%)
Nov 25, 2016	23.63	23.81	23.63	23.73	923,768	+0.09(+0.40%)
Nov 23, 2016		23.63	23.63	23.63	0	+0.05(+0.21%)
Nov 22, 2016	23.47	23.76	23.17	23.58	3,648,608	+0.46(+2.00%)
Nov 21, 2016	22.90	23.33	22.84	23.12	4,617,676	+0.26(+1.14%)
Nov 18, 2016	23.07	23.13	22.79	22.86	5,345,176	-0.02(-0.09%)
Nov 17, 2016	22.37	22.90	22.37	22.88	3,689,070	+0.54(+2.43%)
Nov 16, 2016	22.24	22.46	22.12	22.33	5,943,564	+0.10(+0.45%)
Nov 15, 2016	23.21	23.31	21.95	22.23	10,370,975	-2.23(-9.10%)
Nov 14, 2016	24.38	24.51	24.18	24.46	4,318,761	+0.17(+0.72%)
Nov 11, 2016	24.38	24.41	24.00	24.29	5,364,941	-0.09(-0.39%)
Nov 10, 2016	25.11	25.16	24.35	24.38	7,160,469	-0.57(-2.28%)
Nov 09, 2016	24.77	24.95	24.57	24.95	2,428,066	-0.06(-0.24%)
Nov 08, 2016	24.70	25.04	24.67	25.01	2,097,148	+0.31(+1.25%)
Nov 07, 2016	24.50	24.74	24.41	24.70	2,709,357	+0.46(+1.91%)
Nov 04, 2016	24.61	24.75	24.15	24.24	2,233,277	-0.30(-1.23%)
Nov 03, 2016	24.61	24.74	24.47	24.54	1,354,262	+0.01(+0.06%)
Nov 02, 2016	24.64	24.77	24.48	24.53	1,443,370	-0.12(-0.49%)

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.