Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.52	23.71	23.52	23.71	44,111	+0.08(+0.33%)
Jan 30, 2017	23.83	23.83	23.47	23.63	34,159	-0.29(-1.19%)
Jan 27, 2017	24.15	24.15	23.86	23.92	33,322	-0.11(-0.45%)
Jan 26, 2017	24.18	24.18	23.98	24.02	36,861	-0.11(-0.44%)
Jan 25, 2017	24.09	24.19	24.09	24.13	68,856	+0.20(+0.83%)
Jan 24, 2017	23.63	23.98	23.63	23.93	61,095	+0.36(+1.53%)
Jan 23, 2017	23.66	23.66	23.42	23.57	57,909	-0.08(-0.34%)
Jan 20, 2017	23.50	23.75	23.50	23.65	59,542	+0.14(+0.58%)
Jan 19, 2017	23.55	23.58	23.43	23.52	26,011	-0.20(-0.84%)
Jan 18, 2017	23.78	23.78	23.63	23.72	88,734	+0.09(+0.39%)
Jan 17, 2017	24.02	24.03	23.62	23.62	69,216	-0.39(-1.62%)
Jan 13, 2017		24.01	24.01	24.01	0	+0.11(+0.46%)
Jan 12, 2017	24.01	24.01	23.52	23.90	1,658,971	-0.06(-0.26%)
Jan 11, 2017	24.03	24.03	23.82	23.96	243,662	+0.01(+0.02%)
Jan 10, 2017	23.83	23.97	23.71	23.96	76,291	+0.23(+0.96%)
Jan 09, 2017	23.91	23.91	23.66	23.73	54,753	-0.13(-0.53%)
Jan 06, 2017	24.00	24.03	23.86	23.86	64,255	-0.12(-0.50%)
Jan 05, 2017	24.26	24.26	23.86	23.98	85,500	-0.28(-1.15%)
Jan 04, 2017	24.01	24.28	23.98	24.26	116,339	+0.45(+1.89%)
Jan 03, 2017	24.01	24.07	23.65	23.81	85,191	+0.12(+0.50%)
Dec 30, 2016		23.69	23.69	23.69	0	-0.07(-0.28%)
Dec 29, 2016	23.80	23.87	23.69	23.75	31,927	+0.04(+0.15%)
Dec 28, 2016	24.15	24.15	23.72	23.72	52,766	-0.29(-1.23%)
Dec 27, 2016	24.03	24.15	24.01	24.01	36,861	+0.08(+0.34%)
Dec 23, 2016		23.93	23.93	23.93	0	+0.18(+0.74%)
Dec 22, 2016	23.99	24.06	23.71	23.76	83,840	-0.31(-1.30%)
Dec 21, 2016	24.17	24.17	24.03	24.07	59,233	-0.11(-0.44%)
Dec 20, 2016	24.08	24.25	24.04	24.18	108,800	+0.25(+1.05%)
Dec 19, 2016	23.94	23.99	23.81	23.93	33,641	+0.10(+0.43%)
Dec 16, 2016	23.93	24.10	23.79	23.82	78,129	+0.04(+0.17%)
Dec 15, 2016	23.80	24.02	23.78	23.78	36,658	+0.10(+0.44%)
Dec 14, 2016	23.97	24.56	23.63	23.68	50,476	-0.30(-1.24%)
Dec 13, 2016	24.06	24.09	23.87	23.97	68,754	+0.04(+0.15%)
Dec 12, 2016	24.26	24.26	23.90	23.94	574,308	-0.29(-1.20%)
Dec 09, 2016	24.36	24.36	24.15	24.23	87,100	+0.04(+0.18%)
Dec 08, 2016	23.94	24.19	23.84	24.18	46,976	+0.36(+1.53%)
Dec 07, 2016	23.66	23.86	23.50	23.82	49,638	+0.22(+0.94%)
Dec 06, 2016	23.45	23.61	23.27	23.60	37,046	+0.26(+1.13%)
Dec 05, 2016	23.15	23.33	23.15	23.33	74,579	+0.41(+1.77%)
Dec 02, 2016	22.98	22.99	22.86	22.93	29,056	+0.04(+0.17%)
Dec 01, 2016	23.24	23.24	22.84	22.89	54,267	-0.20(-0.85%)
Nov 30, 2016	23.33	23.34	23.07	23.09	214,454	-0.09(-0.40%)
Nov 29, 2016	23.21	23.31	23.18	23.18	36,843	+0.01(+0.04%)
Nov 28, 2016	23.55	23.55	23.17	23.17	27,414	-0.34(-1.44%)
Nov 25, 2016	23.48	23.51	23.39	23.51	84,323	+0.10(+0.43%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.12(+0.52%)
Nov 22, 2016	23.16	23.29	23.09	23.29	62,379	+0.21(+0.92%)
Nov 21, 2016	23.08	23.13	22.90	23.07	61,153	+0.12(+0.54%)
Nov 18, 2016	22.88	22.96	22.86	22.95	26,802	+0.10(+0.45%)
Nov 17, 2016	22.92	22.92	22.77	22.85	33,151	+0.12(+0.53%)
Nov 16, 2016	22.72	22.74	22.65	22.73	78,370	-0.00(-0.01%)
Nov 15, 2016	22.51	22.78	22.51	22.73	159,460	+0.12(+0.52%)
Nov 14, 2016	22.59	22.70	22.52	22.61	53,939	+0.23(+1.01%)
Nov 11, 2016	21.74	22.40	21.74	22.38	22,113	+0.50(+2.27%)
Nov 10, 2016	21.88	21.95	21.50	21.89	82,364	+0.42(+1.97%)
Nov 09, 2016	20.78	21.49	20.70	21.46	116,180	+0.67(+3.22%)
Nov 08, 2016	20.68	20.88	20.68	20.80	18,156	+0.03(+0.13%)
Nov 07, 2016	20.60	20.79	20.60	20.77	77,789	+0.52(+2.54%)
Nov 04, 2016	20.20	20.43	20.20	20.25	59,000	+0.01(+0.07%)
Nov 03, 2016	20.33	20.33	20.21	20.24	96,577	-0.08(-0.41%)
Nov 02, 2016	20.42	20.49	20.24	20.32	54,480	-0.21(-1.04%)

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.