Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.45	24.45	24.22	24.40	155,343	+0.06(+0.26%)
Jan 30, 2017	24.54	24.54	24.27	24.34	15,304	-0.21(-0.87%)
Jan 27, 2017	24.55	24.61	24.54	24.55	12,446	-0.06(-0.25%)
Jan 26, 2017	24.72	24.72	24.59	24.61	32,256	-0.01(-0.03%)
Jan 25, 2017	24.57	24.62	24.49	24.62	24,282	+0.26(+1.06%)
Jan 24, 2017	24.29	24.41	24.17	24.36	16,976	+0.26(+1.08%)
Jan 23, 2017	24.25	24.28	24.04	24.10	42,721	-0.15(-0.62%)
Jan 20, 2017	24.35	24.36	24.20	24.25	18,761	+0.10(+0.40%)
Jan 19, 2017	24.35	24.35	24.12	24.15	28,210	-0.11(-0.45%)
Jan 18, 2017	24.31	24.31	24.20	24.26	32,411	+0.06(+0.24%)
Jan 17, 2017	24.32	24.32	24.15	24.21	89,882	-0.15(-0.61%)
Jan 13, 2017		24.36	24.36	24.36	0	+0.05(+0.22%)
Jan 12, 2017	24.37	24.37	24.12	24.30	17,093	-0.06(-0.25%)
Jan 11, 2017	24.40	24.40	24.29	24.36	23,129	+0.05(+0.22%)
Jan 10, 2017	24.36	24.41	24.25	24.31	15,645	+0.06(+0.25%)
Jan 09, 2017	24.41	24.41	24.25	24.25	24,931	-0.10(-0.40%)
Jan 06, 2017	24.30	24.43	24.29	24.35	21,581	+0.02(+0.07%)
Jan 05, 2017	24.48	24.48	24.25	24.33	8,582	-0.13(-0.54%)
Jan 04, 2017	24.43	24.50	24.36	24.46	47,900	+0.22(+0.90%)
Jan 03, 2017	24.27	24.27	24.11	24.24	13,787	+0.30(+1.23%)
Dec 30, 2016		23.95	23.95	23.95	0	-0.16(-0.68%)
Dec 29, 2016	24.25	24.25	24.05	24.11	10,433	-0.02(-0.08%)
Dec 28, 2016	24.47	24.47	24.10	24.13	14,101	-0.22(-0.91%)
Dec 27, 2016	24.36	24.42	24.33	24.35	10,880	+0.10(+0.40%)
Dec 23, 2016		24.25	24.25	24.25	0	+0.01(+0.03%)
Dec 22, 2016	24.38	24.44	24.22	24.25	18,874	-0.15(-0.61%)
Dec 21, 2016	24.45	24.45	24.38	24.40	27,827	-0.00(-0.00%)
Dec 20, 2016	24.44	24.47	24.38	24.40	11,806	+0.04(+0.18%)
Dec 19, 2016	24.44	24.44	24.31	24.35	15,474	+0.05(+0.22%)
Dec 16, 2016	24.54	24.54	24.27	24.30	29,757	-0.11(-0.43%)
Dec 15, 2016	24.32	24.50	24.32	24.40	25,517	+0.14(+0.59%)
Dec 14, 2016	24.50	24.50	24.19	24.26	18,023	-0.20(-0.80%)
Dec 13, 2016	24.46	24.55	24.38	24.46	56,950	+0.13(+0.54%)
Dec 12, 2016	24.47	24.47	24.32	24.33	24,049	-0.09(-0.36%)
Dec 09, 2016	24.37	24.42	24.32	24.41	34,944	+0.11(+0.47%)
Dec 08, 2016	24.22	24.36	24.15	24.30	40,211	+0.14(+0.58%)
Dec 07, 2016	23.90	24.20	23.83	24.16	21,866	+0.35(+1.47%)
Dec 06, 2016	23.71	23.81	23.64	23.81	18,417	+0.18(+0.77%)
Dec 05, 2016	23.62	23.71	23.56	23.63	23,805	+0.14(+0.60%)
Dec 02, 2016	23.52	23.56	23.45	23.49	18,304	+0.02(+0.07%)
Dec 01, 2016	23.52	23.60	23.44	23.47	15,918	-0.02(-0.07%)
Nov 30, 2016	23.52	23.57	23.49	23.49	8,864	+0.01(+0.05%)
Nov 29, 2016	23.51	23.55	23.47	23.48	14,956	+0.01(+0.02%)
Nov 28, 2016	23.64	23.64	23.45	23.47	13,545	-0.12(-0.52%)
Nov 25, 2016	23.56	23.59	23.49	23.59	11,321	+0.14(+0.58%)
Nov 23, 2016		23.46	23.46	23.46	0	+0.02(+0.07%)
Nov 22, 2016	23.46	23.49	23.38	23.44	54,350	+0.11(+0.47%)
Nov 21, 2016	23.32	23.34	23.26	23.33	29,109	+0.14(+0.60%)
Nov 18, 2016	23.29	23.29	23.16	23.19	25,791	-0.08(-0.34%)
Nov 17, 2016	23.24	23.27	23.16	23.27	19,516	+0.17(+0.72%)
Nov 16, 2016	23.23	23.23	23.09	23.10	12,796	-0.11(-0.49%)
Nov 15, 2016	23.15	23.22	23.00	23.22	118,466	+0.18(+0.78%)
Nov 14, 2016	23.00	23.07	22.96	23.04	18,104	+0.21(+0.91%)
Nov 11, 2016	22.84	22.86	22.68	22.83	10,844	-0.04(-0.16%)
Nov 10, 2016	22.89	23.01	22.69	22.86	32,856	+0.19(+0.83%)
Nov 09, 2016	22.05	22.77	22.05	22.68	33,184	+0.37(+1.66%)
Nov 08, 2016	22.23	22.33	22.06	22.30	10,202	+0.08(+0.37%)
Nov 07, 2016	22.07	22.22	22.07	22.22	21,026	+0.46(+2.13%)
Nov 04, 2016	21.73	21.90	21.73	21.76	12,004	+0.02(+0.08%)
Nov 03, 2016	21.93	21.93	21.74	21.74	7,842	-0.09(-0.40%)
Nov 02, 2016	21.95	21.95	21.83	21.83	3,550	-0.11(-0.50%)

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.