Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.74	22.90	22.68	22.73	5,082,452	+0.01(+0.03%)
Jan 30, 2017	22.90	22.90	22.58	22.72	3,113,724	-0.25(-1.08%)
Jan 27, 2017	23.02	23.03	22.83	22.97	2,068,736	+0.01(+0.03%)
Jan 26, 2017	22.36	22.96	22.36	22.96	2,460,185	+0.55(+2.44%)
Jan 25, 2017	22.45	22.47	22.26	22.42	2,437,156	+0.00(+0.00%)
Jan 24, 2017	22.22	22.46	22.18	22.42	2,368,928	+0.22(+0.97%)
Jan 23, 2017	21.93	22.24	21.85	22.20	1,842,499	+0.18(+0.84%)
Jan 20, 2017	21.55	22.04	21.48	22.02	2,537,057	+0.48(+2.24%)
Jan 19, 2017	21.62	21.65	21.32	21.53	1,468,145	-0.11(-0.53%)
Jan 18, 2017	21.46	21.80	21.41	21.65	1,387,732	+0.10(+0.44%)
Jan 17, 2017	21.27	21.58	21.22	21.55	1,258,260	+0.35(+1.65%)
Jan 13, 2017		21.20	21.20	21.20	0	-0.18(-0.86%)
Jan 12, 2017	21.06	21.40	21.02	21.39	1,326,888	+0.32(+1.51%)
Jan 11, 2017	21.16	21.29	20.99	21.07	1,922,610	-0.07(-0.33%)
Jan 10, 2017	21.04	21.17	20.75	21.14	1,696,478	+0.03(+0.12%)
Jan 09, 2017	21.33	21.33	20.97	21.11	2,003,197	-0.15(-0.72%)
Jan 06, 2017	21.57	21.58	21.18	21.27	1,735,887	-0.30(-1.41%)
Jan 05, 2017	21.41	21.63	21.33	21.57	2,308,248	+0.04(+0.21%)
Jan 04, 2017	21.08	21.56	20.87	21.53	2,120,845	+0.51(+2.45%)
Jan 03, 2017	20.83	21.02	20.49	21.01	2,854,502	+0.39(+1.91%)
Dec 30, 2016		20.62	20.62	20.62	0	+0.06(+0.31%)
Dec 29, 2016	20.41	20.65	20.25	20.56	1,452,389	+0.16(+0.81%)
Dec 28, 2016	20.61	20.69	20.34	20.39	1,211,117	-0.21(-1.02%)
Dec 27, 2016	20.76	20.80	20.52	20.60	1,017,937	-0.06(-0.28%)
Dec 23, 2016		20.66	20.66	20.66	0	+0.08(+0.40%)
Dec 22, 2016	20.45	20.64	20.30	20.57	1,554,639	+0.11(+0.53%)
Dec 21, 2016	20.38	20.70	20.33	20.47	2,200,762	+0.17(+0.84%)
Dec 20, 2016	20.19	20.36	20.08	20.30	1,861,529	-0.01(-0.03%)
Dec 19, 2016	20.18	20.48	20.17	20.30	2,221,887	-0.05(-0.25%)
Dec 16, 2016	20.22	20.45	20.17	20.35	6,113,227	+0.20(+0.98%)
Dec 15, 2016	20.28	20.28	19.93	20.16	5,051,936	-0.30(-1.46%)
Dec 14, 2016	21.03	21.08	20.41	20.45	3,892,321	-0.60(-2.83%)
Dec 13, 2016	21.29	21.31	20.96	21.05	2,642,527	-0.27(-1.28%)
Dec 12, 2016	21.47	21.47	21.11	21.32	2,903,912	-0.32(-1.47%)
Dec 09, 2016	21.83	21.91	21.59	21.64	1,848,751	-0.21(-0.97%)
Dec 08, 2016	21.59	21.91	21.54	21.85	2,003,257	+0.17(+0.78%)
Dec 07, 2016	21.14	21.69	20.90	21.69	3,398,769	+0.57(+2.72%)
Dec 06, 2016	21.25	21.35	21.06	21.11	1,593,809	-0.11(-0.50%)
Dec 05, 2016	21.07	21.23	20.86	21.22	2,500,687	+0.16(+0.74%)
Dec 02, 2016	20.36	21.11	20.36	21.06	3,005,805	+0.75(+3.69%)
Dec 01, 2016	20.61	20.61	20.14	20.31	3,336,677	-0.30(-1.45%)
Nov 30, 2016	21.05	21.06	20.39	20.61	4,662,891	-0.46(-2.16%)
Nov 29, 2016	20.79	21.20	20.72	21.07	2,941,843	+0.28(+1.35%)
Nov 28, 2016	21.01	21.24	20.77	20.79	2,212,549	-0.24(-1.13%)
Nov 25, 2016	20.70	21.15	20.70	21.02	910,103	+0.35(+1.69%)
Nov 23, 2016		20.67	20.67	20.67	0	+0.01(+0.06%)
Nov 22, 2016	20.48	20.69	20.43	20.66	2,067,705	+0.31(+1.50%)
Nov 21, 2016	19.86	20.52	19.84	20.36	2,590,938	+0.65(+3.30%)
Nov 18, 2016	19.97	19.97	19.54	19.71	2,850,261	-0.28(-1.41%)
Nov 17, 2016	20.08	20.19	19.94	19.99	2,084,436	-0.15(-0.74%)
Nov 16, 2016	19.80	20.17	19.62	20.14	2,110,864	+0.26(+1.32%)
Nov 15, 2016	19.91	20.21	19.64	19.87	2,882,109	+0.09(+0.47%)
Nov 14, 2016	19.69	19.80	19.21	19.78	3,785,914	+0.08(+0.41%)
Nov 11, 2016	19.66	19.90	19.51	19.70	3,616,372	+0.05(+0.25%)
Nov 10, 2016	20.46	20.53	19.61	19.65	4,025,341	-0.82(-4.03%)
Nov 09, 2016	20.50	20.66	20.24	20.47	3,686,649	-0.57(-2.70%)
Nov 08, 2016	20.84	21.15	20.74	21.04	2,041,865	+0.25(+1.20%)
Nov 07, 2016	20.53	20.81	20.46	20.79	1,958,228	+0.53(+2.62%)
Nov 04, 2016	20.11	20.37	19.99	20.26	1,997,929	+0.21(+1.06%)
Nov 03, 2016	20.06	20.15	19.72	20.05	2,852,978	-0.01(-0.03%)
Nov 02, 2016	20.72	20.77	20.03	20.06	3,030,038	-0.66(-3.20%)

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.