Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.35	21.37	21.12	21.34	6,720	-0.02(-0.09%)
Jan 30, 2017	21.13	21.46	21.00	21.36	30,700	+0.10(+0.47%)
Jan 27, 2017	21.10	21.39	21.04	21.26	2,622	+0.13(+0.62%)
Jan 26, 2017	21.00	21.17	20.96	21.13	7,814	+0.18(+0.86%)
Jan 25, 2017	20.87	21.14	20.87	20.95	17,069	+0.11(+0.53%)
Jan 24, 2017	20.79	20.99	20.79	20.84	9,124	+0.06(+0.29%)
Jan 23, 2017	20.75	20.80	20.67	20.78	8,633	+0.15(+0.73%)
Jan 20, 2017	20.75	20.75	20.58	20.63	11,378	-0.07(-0.34%)
Jan 19, 2017	20.63	20.80	20.63	20.70	6,168	-0.06(-0.27%)
Jan 18, 2017	20.89	20.89	20.68	20.76	6,333	-0.04(-0.19%)
Jan 17, 2017	20.84	20.84	20.78	20.80	5,804	-0.08(-0.41%)
Jan 13, 2017		20.88	20.88	20.88	0	+0.23(+1.11%)
Jan 12, 2017	20.85	20.94	20.65	20.65	14,333	-0.25(-1.20%)
Jan 11, 2017	20.76	20.90	20.70	20.90	7,648	+0.12(+0.57%)
Jan 10, 2017	20.71	20.79	20.68	20.78	9,708	+0.08(+0.40%)
Jan 09, 2017	20.74	20.74	20.58	20.70	16,772	-0.04(-0.19%)
Jan 06, 2017	20.60	20.74	20.60	20.74	7,718	+0.10(+0.48%)
Jan 05, 2017	20.66	20.80	20.46	20.64	16,500	+0.14(+0.68%)
Jan 04, 2017	20.50	20.67	20.50	20.50	14,399	+0.06(+0.29%)
Jan 03, 2017	20.43	20.50	20.20	20.44	6,215	+0.20(+0.99%)
Dec 30, 2016		20.24	20.24	20.24	0	-0.06(-0.30%)
Dec 29, 2016	20.42	20.42	20.26	20.30	9,547	-0.10(-0.49%)
Dec 28, 2016	20.29	20.41	20.23	20.40	12,013	+0.09(+0.44%)
Dec 27, 2016	20.45	20.45	20.27	20.31	11,156	+0.00(+0.00%)
Dec 23, 2016		20.31	20.31	20.31	0	+0.16(+0.79%)
Dec 22, 2016	20.34	20.34	20.11	20.15	12,548	-0.13(-0.64%)
Dec 21, 2016	20.31	20.39	20.23	20.28	8,235	-0.07(-0.34%)
Dec 20, 2016	20.31	20.40	20.31	20.35	13,017	+0.01(+0.05%)
Dec 19, 2016	20.38	20.38	20.30	20.34	19,455	+0.02(+0.10%)
Dec 16, 2016	20.28	20.35	20.28	20.32	6,516	+0.22(+1.09%)
Dec 15, 2016	20.15	20.37	20.10	20.10	12,674	-0.22(-1.07%)
Dec 14, 2016	20.21	20.34	20.12	20.32	37,046	+0.08(+0.38%)
Dec 13, 2016	20.22	20.38	20.10	20.24	17,224	+0.02(+0.10%)
Dec 12, 2016	20.21	20.36	20.10	20.22	21,016	+0.01(+0.05%)
Dec 09, 2016	20.08	20.37	20.08	20.21	26,217	-0.01(-0.05%)
Dec 08, 2016	20.38	20.38	20.03	20.22	23,919	+0.00(+0.00%)
Dec 07, 2016	20.04	20.57	20.04	20.22	13,439	+0.15(+0.75%)
Dec 06, 2016	20.06	20.21	19.94	20.07	26,202	+0.02(+0.10%)
Dec 05, 2016	19.98	20.48	19.94	20.05	27,256	+0.13(+0.68%)
Dec 02, 2016	19.99	20.17	19.91	19.92	8,156	-0.17(-0.84%)
Dec 01, 2016	20.20	20.32	19.95	20.08	12,021	-0.17(-0.82%)
Nov 30, 2016	20.28	20.46	20.12	20.25	9,118	-0.12(-0.59%)
Nov 29, 2016	20.49	20.53	20.37	20.37	14,057	-0.19(-0.92%)
Nov 28, 2016	20.60	20.64	20.51	20.56	7,033	-0.09(-0.44%)
Nov 25, 2016	20.45	20.86	20.45	20.65	3,991	+0.06(+0.30%)
Nov 23, 2016		20.59	20.59	20.59	0	-0.51(-2.42%)
Nov 22, 2016	21.02	21.10	20.69	21.10	34,240	+0.25(+1.20%)
Nov 21, 2016	20.53	20.87	20.53	20.85	18,155	+0.32(+1.58%)
Nov 18, 2016	20.28	20.53	20.13	20.53	20,710	+0.22(+1.06%)
Nov 17, 2016	20.70	20.70	20.31	20.31	9,666	-0.27(-1.31%)
Nov 16, 2016	20.10	20.58	20.05	20.58	6,370	+0.27(+1.35%)
Nov 15, 2016	19.86	20.58	19.82	20.30	24,110	+0.24(+1.20%)
Nov 14, 2016	20.11	20.11	19.90	20.07	17,692	+0.04(+0.18%)
Nov 11, 2016	19.80	20.07	19.75	20.03	10,924	+0.16(+0.80%)
Nov 10, 2016	20.17	20.17	19.84	19.87	22,561	-0.08(-0.40%)
Nov 09, 2016	19.75	20.08	19.75	19.95	31,963	+0.20(+1.01%)
Nov 08, 2016	19.81	20.48	19.75	19.75	27,260	-0.17(-0.85%)
Nov 07, 2016	20.05	20.40	19.90	19.92	27,724	+0.03(+0.15%)
Nov 04, 2016	19.97	19.97	19.87	19.89	36,713	-0.09(-0.45%)
Nov 03, 2016	20.43	20.43	19.98	19.98	52,360	-0.53(-2.58%)
Nov 02, 2016	20.87	20.87	20.45	20.51	8,343	-0.41(-1.96%)

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.