Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.57	23.61	23.49	23.59	2,063,674	+0.07(+0.28%)
Jan 30, 2017	23.50	23.53	23.42	23.52	2,298,663	-0.16(-0.69%)
Jan 27, 2017	23.72	23.73	23.65	23.68	1,886,315	-0.05(-0.21%)
Jan 26, 2017	23.79	23.81	23.71	23.73	2,701,688	-0.09(-0.38%)
Jan 25, 2017	23.72	23.82	23.69	23.82	1,866,524	+0.25(+1.05%)
Jan 24, 2017	23.48	23.60	23.46	23.58	1,932,944	+0.09(+0.39%)
Jan 23, 2017	23.43	23.50	23.36	23.49	1,693,191	+0.05(+0.21%)
Jan 20, 2017	23.38	23.44	23.36	23.44	2,363,473	+0.12(+0.53%)
Jan 19, 2017	23.34	23.36	23.25	23.32	1,724,385	-0.03(-0.14%)
Jan 18, 2017	23.41	23.44	23.31	23.35	1,745,766	-0.12(-0.49%)
Jan 17, 2017	23.50	23.50	23.43	23.46	2,024,274	-0.06(-0.24%)
Jan 13, 2017		23.52	23.52	23.52	0	+0.07(+0.32%)
Jan 12, 2017	23.47	23.47	23.35	23.45	2,047,862	+0.03(+0.14%)
Jan 11, 2017	23.23	23.42	23.20	23.41	1,689,951	+0.16(+0.67%)
Jan 10, 2017	23.26	23.33	23.24	23.26	1,480,156	+0.01(+0.04%)
Jan 09, 2017	23.22	23.27	23.18	23.25	1,863,104	-0.04(-0.18%)
Jan 06, 2017	23.30	23.32	23.26	23.29	2,973,092	-0.09(-0.39%)
Jan 05, 2017	23.25	23.41	23.24	23.38	2,126,574	+0.21(+0.89%)
Jan 04, 2017	23.05	23.19	23.04	23.18	4,729,661	+0.25(+1.11%)
Jan 03, 2017	22.87	22.92	22.83	22.92	2,928,708	+0.16(+0.72%)
Dec 30, 2016		22.76	22.76	22.76	0	+0.05(+0.22%)
Dec 29, 2016	22.69	22.76	22.66	22.71	3,781,369	+0.06(+0.25%)
Dec 28, 2016	22.73	22.73	22.62	22.65	3,141,544	-0.10(-0.43%)
Dec 27, 2016	22.76	22.77	22.73	22.75	4,466,597	+0.01(+0.04%)
Dec 23, 2016		22.74	22.74	22.74	0	+0.02(+0.11%)
Dec 22, 2016	22.73	22.76	22.70	22.71	2,562,160	-0.05(-0.22%)
Dec 21, 2016	22.77	22.78	22.74	22.76	3,566,733	-0.02(-0.07%)
Dec 20, 2016	22.71	22.78	22.71	22.78	2,303,713	+0.08(+0.36%)
Dec 19, 2016	22.75	22.82	22.69	22.70	3,024,369	-0.02(-0.10%)
Dec 16, 2016	22.72	22.78	22.68	22.72	2,109,529	-0.01(-0.04%)
Dec 15, 2016	22.69	22.75	22.66	22.73	2,105,003	-0.02(-0.11%)
Dec 14, 2016	23.08	23.11	22.72	22.75	2,151,220	-0.36(-1.56%)
Dec 13, 2016	23.06	23.16	23.06	23.11	2,615,477	+0.22(+0.98%)
Dec 12, 2016	22.93	22.96	22.85	22.89	2,251,793	-0.07(-0.31%)
Dec 09, 2016	22.88	22.97	22.86	22.96	1,819,961	+0.09(+0.39%)
Dec 08, 2016	22.84	22.90	22.79	22.87	3,377,538	+0.00(+0.00%)
Dec 07, 2016	22.62	22.90	22.62	22.87	1,864,460	+0.34(+1.49%)
Dec 06, 2016	22.44	22.58	22.42	22.54	2,812,960	+0.13(+0.57%)
Dec 05, 2016	22.32	22.45	22.31	22.41	2,822,739	+0.19(+0.87%)
Dec 02, 2016	22.12	22.25	22.10	22.22	3,003,622	+0.06(+0.25%)
Dec 01, 2016	22.21	22.23	22.14	22.16	5,642,923	-0.06(-0.25%)
Nov 30, 2016	22.33	22.33	22.20	22.22	2,491,681	-0.04(-0.18%)
Nov 29, 2016	22.14	22.30	22.10	22.26	2,173,056	+0.12(+0.54%)
Nov 28, 2016	22.18	22.20	22.10	22.14	2,061,829	-0.08(-0.36%)
Nov 25, 2016	22.22	22.22	22.18	22.22	651,252	+0.06(+0.29%)
Nov 23, 2016		22.15	22.15	22.15	0	-0.09(-0.40%)
Nov 22, 2016	22.21	22.24	22.14	22.24	1,553,880	+0.06(+0.29%)
Nov 21, 2016	22.05	22.18	22.05	22.18	2,458,373	+0.20(+0.91%)
Nov 18, 2016	22.02	22.04	21.94	21.98	3,019,290	-0.21(-0.94%)
Nov 17, 2016	22.14	22.22	22.11	22.18	1,977,954	+0.15(+0.69%)
Nov 16, 2016	22.05	22.10	22.01	22.03	2,140,810	-0.21(-0.94%)
Nov 15, 2016	22.08	22.25	22.06	22.24	2,470,712	+0.12(+0.54%)
Nov 14, 2016	22.06	22.13	22.02	22.12	3,275,009	-0.11(-0.50%)
Nov 11, 2016	22.26	22.28	22.11	22.23	2,328,356	-0.14(-0.64%)
Nov 10, 2016	22.44	22.50	22.22	22.38	2,206,878	-0.07(-0.32%)
Nov 09, 2016	22.22	22.54	22.22	22.45	3,527,245	-0.04(-0.18%)
Nov 08, 2016	22.36	22.54	22.32	22.49	1,364,922	+0.06(+0.29%)
Nov 07, 2016	22.34	22.43	22.33	22.42	2,142,704	+0.31(+1.41%)
Nov 04, 2016	22.16	22.22	22.09	22.11	4,602,768	-0.19(-0.86%)
Nov 03, 2016	22.40	22.42	22.26	22.30	1,553,990	-0.01(-0.04%)
Nov 02, 2016	22.45	22.48	22.29	22.31	2,107,526	-0.17(-0.75%)

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.