Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.97	22.04	21.90	21.94	867,789	-0.11(-0.48%)
Jan 30, 2017	22.06	22.08	21.97	22.05	1,076,516	-0.01(-0.07%)
Jan 27, 2017	22.12	22.16	22.01	22.06	710,212	-0.05(-0.24%)
Jan 26, 2017	22.10	22.19	22.07	22.12	680,166	-0.04(-0.17%)
Jan 25, 2017	22.09	22.18	22.09	22.15	722,072	+0.12(+0.55%)
Jan 24, 2017	21.96	22.13	21.96	22.03	848,665	+0.20(+0.89%)
Jan 23, 2017	21.74	21.91	21.74	21.84	788,968	+0.19(+0.87%)
Jan 20, 2017	21.66	21.67	21.53	21.65	693,450	+0.01(+0.07%)
Jan 19, 2017	21.64	21.67	21.54	21.64	772,086	+0.02(+0.10%)
Jan 18, 2017	21.67	21.73	21.57	21.61	758,339	-0.08(-0.38%)
Jan 17, 2017	21.64	21.74	21.60	21.70	685,975	-0.12(-0.55%)
Jan 13, 2017		21.82	21.82	21.82	0	-0.13(-0.58%)
Jan 12, 2017	21.91	21.97	21.76	21.94	1,260,177	+0.17(+0.79%)
Jan 11, 2017	21.70	21.83	21.66	21.77	1,136,904	+0.08(+0.38%)
Jan 10, 2017	21.63	21.74	21.63	21.69	592,604	+0.12(+0.56%)
Jan 09, 2017	21.57	21.64	21.55	21.57	353,087	-0.08(-0.38%)
Jan 06, 2017	21.68	21.73	21.53	21.65	787,987	+0.08(+0.38%)
Jan 05, 2017	21.45	21.62	21.45	21.57	1,028,777	+0.31(+1.45%)
Jan 04, 2017	21.26	21.32	21.21	21.26	795,813	+0.16(+0.75%)
Jan 03, 2017	21.09	21.26	21.00	21.10	1,156,820	+0.02(+0.07%)
Dec 30, 2016		21.09	21.09	21.09	0	-0.15(-0.71%)
Dec 29, 2016	21.17	21.32	21.17	21.24	1,026,155	+0.25(+1.18%)
Dec 28, 2016	21.03	21.07	20.97	20.99	544,333	+0.00(+0.00%)
Dec 27, 2016	20.91	21.03	20.91	20.99	426,657	+0.05(+0.25%)
Dec 23, 2016		20.94	20.94	20.94	0	+0.13(+0.61%)
Dec 22, 2016	20.94	20.95	20.72	20.81	1,113,377	-0.20(-0.97%)
Dec 21, 2016	21.11	21.16	21.01	21.01	560,117	+0.03(+0.13%)
Dec 20, 2016	21.03	21.11	20.97	20.98	810,040	-0.04(-0.20%)
Dec 19, 2016	21.09	21.13	21.01	21.03	619,022	-0.11(-0.51%)
Dec 16, 2016	21.13	21.19	21.03	21.14	552,480	+0.04(+0.17%)
Dec 15, 2016	21.22	21.22	21.00	21.10	1,417,397	+0.01(+0.07%)
Dec 14, 2016	21.39	21.54	21.06	21.09	1,581,705	-0.52(-2.43%)
Dec 13, 2016	21.52	21.72	21.48	21.61	767,834	+0.05(+0.23%)
Dec 12, 2016	21.55	21.64	21.49	21.56	1,543,162	-0.04(-0.17%)
Dec 09, 2016	21.49	21.62	21.42	21.60	1,281,634	-0.02(-0.10%)
Dec 08, 2016	21.48	21.65	21.46	21.62	1,622,120	+0.12(+0.53%)
Dec 07, 2016	21.31	21.52	21.30	21.50	1,410,831	+0.27(+1.25%)
Dec 06, 2016	21.30	21.31	21.21	21.24	1,528,639	-0.01(-0.07%)
Dec 05, 2016	21.16	21.38	21.16	21.25	723,315	+0.12(+0.58%)
Dec 02, 2016	21.19	21.33	21.11	21.13	1,028,388	+0.06(+0.31%)
Dec 01, 2016	21.18	21.22	21.02	21.06	616,429	+0.01(+0.03%)
Nov 30, 2016	21.10	21.14	21.05	21.06	958,426	-0.06(-0.27%)
Nov 29, 2016	21.01	21.13	20.95	21.11	472,181	+0.02(+0.10%)
Nov 28, 2016	21.15	21.15	21.03	21.09	297,881	-0.07(-0.34%)
Nov 25, 2016	21.10	21.17	21.10	21.16	250,117	+0.03(+0.14%)
Nov 23, 2016		21.14	21.14	21.14	0	-0.38(-1.77%)
Nov 22, 2016	21.42	21.60	21.30	21.52	1,452,566	+0.07(+0.34%)
Nov 21, 2016	21.57	21.65	21.35	21.44	578,184	+0.18(+0.85%)
Nov 18, 2016	21.44	21.47	21.21	21.26	526,529	-0.13(-0.60%)
Nov 17, 2016	21.44	21.59	21.36	21.39	793,581	-0.07(-0.33%)
Nov 16, 2016	21.26	21.49	21.20	21.47	776,302	-0.35(-1.61%)
Nov 15, 2016	21.57	21.90	21.53	21.82	1,411,023	+0.48(+2.26%)
Nov 14, 2016	21.34	21.49	21.14	21.34	1,541,463	+0.80(+3.89%)
Nov 11, 2016	21.23	21.30	20.47	20.54	3,550,347	-1.08(-4.99%)
Nov 10, 2016	21.93	22.08	21.23	21.62	2,750,984	-0.58(-2.62%)
Nov 09, 2016	22.61	22.72	22.16	22.20	2,374,317	-0.92(-3.98%)
Nov 08, 2016	22.82	23.20	22.72	23.12	1,276,190	+0.22(+0.94%)

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.