Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.45	22.70	22.35	22.42	687,552	-0.15(-0.65%)
Jan 30, 2017	22.55	22.62	22.32	22.57	333,894	-0.09(-0.39%)
Jan 27, 2017	22.70	22.78	22.63	22.66	199,086	-0.03(-0.14%)
Jan 26, 2017	22.67	22.73	22.62	22.69	218,676	-0.08(-0.36%)
Jan 25, 2017	22.60	22.80	22.55	22.77	499,396	+0.17(+0.75%)
Jan 24, 2017	22.31	22.64	22.29	22.60	199,610	+0.28(+1.27%)
Jan 23, 2017	21.94	22.33	21.85	22.32	306,112	+0.47(+2.16%)
Jan 20, 2017	21.55	21.85	21.50	21.85	211,074	+0.35(+1.62%)
Jan 19, 2017	21.76	21.83	21.44	21.50	285,902	-0.18(-0.82%)
Jan 18, 2017	21.81	21.92	21.58	21.68	216,308	-0.26(-1.18%)
Jan 17, 2017	21.90	21.93	21.64	21.93	298,028	+0.15(+0.71%)
Jan 13, 2017		21.78	21.78	21.78	0	+0.16(+0.75%)
Jan 12, 2017	21.52	21.63	21.31	21.62	216,468	+0.24(+1.14%)
Jan 11, 2017	21.35	21.51	21.27	21.37	240,030	+0.05(+0.23%)
Jan 10, 2017	21.03	21.33	20.94	21.33	211,101	+0.30(+1.43%)
Jan 09, 2017	21.02	21.16	20.90	21.03	499,218	-0.04(-0.19%)
Jan 06, 2017	20.86	21.07	20.86	21.07	161,727	+0.24(+1.13%)
Jan 05, 2017	20.67	20.92	20.61	20.83	181,329	+0.16(+0.79%)
Jan 04, 2017	20.55	20.73	20.54	20.67	176,464	+0.23(+1.11%)
Jan 03, 2017	20.35	20.49	20.30	20.44	127,339	+0.26(+1.29%)
Dec 30, 2016		20.18	20.18	20.18	0	+0.05(+0.24%)
Dec 29, 2016	20.15	20.27	20.10	20.13	291,636	+0.14(+0.69%)
Dec 28, 2016	20.08	20.21	19.98	19.99	293,367	-0.02(-0.12%)
Dec 27, 2016	20.00	20.12	19.98	20.02	189,152	+0.02(+0.12%)
Dec 23, 2016		19.99	19.99	19.99	0	+0.01(+0.04%)
Dec 22, 2016	20.09	20.17	19.94	19.99	461,539	-0.17(-0.85%)
Dec 21, 2016	20.24	20.24	20.07	20.16	140,739	-0.12(-0.58%)
Dec 20, 2016	20.25	20.28	20.07	20.27	182,396	+0.20(+1.01%)
Dec 19, 2016	20.07	20.28	19.99	20.07	312,850	+0.07(+0.37%)
Dec 16, 2016	20.04	20.21	19.93	20.00	406,301	-0.04(-0.20%)
Dec 15, 2016	20.06	20.19	19.96	20.04	201,354	+0.03(+0.16%)
Dec 14, 2016	20.18	20.34	19.97	20.01	124,223	-0.23(-1.12%)
Dec 13, 2016	20.22	20.37	20.11	20.23	93,715	+0.15(+0.73%)
Dec 12, 2016	20.26	20.27	20.05	20.09	192,400	-0.06(-0.28%)
Dec 09, 2016	20.14	20.28	20.09	20.14	331,819	+0.02(+0.12%)
Dec 08, 2016	20.13	20.27	20.12	20.12	120,638	-0.09(-0.44%)
Dec 07, 2016	20.17	20.27	20.01	20.21	165,620	+0.09(+0.44%)
Dec 06, 2016	20.17	20.24	20.02	20.12	214,006	-0.14(-0.68%)
Dec 05, 2016	20.18	20.35	20.11	20.26	102,999	+0.24(+1.22%)
Dec 02, 2016	20.24	20.25	19.99	20.01	252,625	-0.12(-0.60%)
Dec 01, 2016	20.06	20.26	20.06	20.14	173,766	+0.11(+0.57%)
Nov 30, 2016	20.14	20.40	20.01	20.02	311,720	-0.06(-0.32%)
Nov 29, 2016	20.32	20.43	20.05	20.09	226,804	-0.23(-1.12%)
Nov 28, 2016	20.70	20.81	20.31	20.31	436,681	-0.32(-1.57%)
Nov 25, 2016	20.76	20.81	20.64	20.64	187,924	-0.10(-0.47%)
Nov 23, 2016		20.74	20.74	20.74	0	-0.15(-0.70%)
Nov 22, 2016	20.81	20.88	20.69	20.88	73,164	+0.19(+0.94%)
Nov 21, 2016	20.71	20.78	20.58	20.69	113,329	-0.06(-0.31%)
Nov 18, 2016	20.69	20.89	20.52	20.75	300,489	+0.02(+0.12%)
Nov 17, 2016	20.69	20.92	20.48	20.73	137,633	+0.17(+0.83%)
Nov 16, 2016	20.61	20.76	20.49	20.56	168,799	-0.11(-0.55%)
Nov 15, 2016	20.44	20.81	20.44	20.67	144,567	+0.19(+0.91%)
Nov 14, 2016	20.30	20.57	20.28	20.48	190,190	-0.01(-0.04%)
Nov 11, 2016	20.37	20.49	20.26	20.49	340,189	-0.03(-0.16%)
Nov 10, 2016	20.70	20.81	20.28	20.52	262,379	-0.31(-1.48%)
Nov 09, 2016	20.19	20.90	20.19	20.83	583,528	+0.27(+1.30%)
Nov 08, 2016	20.27	20.57	20.21	20.57	236,003	+0.27(+1.32%)
Nov 07, 2016	20.39	20.39	20.21	20.30	178,201	+0.23(+1.13%)
Nov 04, 2016	20.23	20.23	20.07	20.07	127,554	-0.02(-0.08%)
Nov 03, 2016	20.32	20.32	20.08	20.09	118,675	-0.12(-0.60%)
Nov 02, 2016	20.36	20.36	20.20	20.21	68,128	-0.02(-0.12%)

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.