Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.51	23.54	23.13	23.35	1,196,175	-0.18(-0.77%)
Jan 30, 2017	23.69	23.76	23.40	23.53	1,960,422	-0.10(-0.43%)
Jan 27, 2017	23.93	23.93	23.57	23.63	1,515,840	-0.51(-2.12%)
Jan 26, 2017	24.28	24.33	24.11	24.14	929,111	-0.05(-0.20%)
Jan 25, 2017	24.02	24.23	24.01	24.19	744,597	+0.38(+1.58%)
Jan 24, 2017	23.64	23.84	23.57	23.81	571,214	-0.04(-0.16%)
Jan 23, 2017	23.80	23.87	23.70	23.85	593,596	-0.06(-0.26%)
Jan 20, 2017	23.97	24.05	23.83	23.91	697,113	+0.07(+0.30%)
Jan 19, 2017	23.87	23.93	23.69	23.84	595,329	+0.28(+1.20%)
Jan 18, 2017	23.43	23.56	23.36	23.56	779,625	+0.26(+1.11%)
Jan 17, 2017	23.35	23.44	23.26	23.30	980,539	-0.33(-1.40%)
Jan 13, 2017		23.63	23.63	23.63	0	-0.06(-0.27%)
Jan 12, 2017	23.71	23.79	23.42	23.69	938,976	-0.02(-0.07%)
Jan 11, 2017	23.62	23.71	23.49	23.71	1,030,203	+0.06(+0.27%)
Jan 10, 2017	23.68	23.78	23.58	23.64	1,081,529	-0.26(-1.08%)
Jan 09, 2017	23.86	23.96	23.80	23.90	745,000	-0.03(-0.13%)
Jan 06, 2017	23.84	24.02	23.75	23.93	628,379	-0.15(-0.62%)
Jan 05, 2017	24.05	24.18	24.02	24.08	614,321	+0.00(+0.00%)
Jan 04, 2017	23.73	24.09	23.73	24.08	898,129	+0.82(+3.55%)
Jan 03, 2017	23.16	23.26	23.11	23.26	1,100,592	+0.33(+1.44%)
Dec 30, 2016		22.93	22.93	22.93	0	-0.07(-0.31%)
Dec 29, 2016	23.11	23.14	22.96	23.00	464,573	-0.23(-0.98%)
Dec 28, 2016	23.41	23.43	23.22	23.23	410,728	-0.24(-1.04%)
Dec 27, 2016	23.38	23.53	23.24	23.47	907,430	-0.09(-0.39%)
Dec 23, 2016		23.56	23.56	23.56	0	+0.03(+0.13%)
Dec 22, 2016	23.60	23.66	23.52	23.53	611,105	+0.12(+0.50%)
Dec 21, 2016	23.46	23.46	23.36	23.41	650,393	-0.11(-0.46%)
Dec 20, 2016	23.56	23.64	23.51	23.52	502,416	-0.03(-0.13%)
Dec 19, 2016	23.50	23.62	23.48	23.55	1,095,898	+0.05(+0.23%)
Dec 16, 2016	23.48	23.57	23.44	23.50	581,742	-0.05(-0.20%)
Dec 15, 2016	23.47	23.61	23.47	23.55	642,443	+0.14(+0.60%)
Dec 14, 2016	23.53	23.65	23.38	23.41	1,001,372	-0.23(-0.96%)
Dec 13, 2016	23.56	23.66	23.48	23.63	834,848	+0.07(+0.30%)
Dec 12, 2016	23.56	23.76	23.48	23.56	1,352,115	-0.33(-1.37%)
Dec 09, 2016	23.66	23.91	23.66	23.89	977,274	+0.24(+1.02%)
Dec 08, 2016	23.59	23.74	23.56	23.65	780,382	+0.23(+1.00%)
Dec 07, 2016	23.16	23.45	23.13	23.41	1,182,428	+0.40(+1.73%)
Dec 06, 2016	22.86	23.07	22.81	23.02	1,053,214	+0.06(+0.27%)
Dec 05, 2016	22.91	23.04	22.81	22.95	994,380	+0.05(+0.20%)
Dec 02, 2016	22.96	23.07	22.88	22.91	798,863	-0.20(-0.84%)
Dec 01, 2016	23.09	23.29	23.03	23.10	1,154,988	-0.09(-0.40%)
Nov 30, 2016	23.23	23.24	23.13	23.20	792,006	+0.26(+1.12%)
Nov 29, 2016	22.91	23.04	22.87	22.94	903,014	+0.10(+0.44%)
Nov 28, 2016	22.94	22.96	22.81	22.84	714,473	-0.10(-0.44%)
Nov 25, 2016	22.85	22.94	22.82	22.94	590,787	+0.57(+2.55%)
Nov 23, 2016		22.37	22.37	22.37	0	+0.12(+0.56%)
Nov 22, 2016	22.23	22.27	22.10	22.24	721,254	-0.06(-0.28%)
Nov 21, 2016	22.38	22.44	22.23	22.31	1,135,561	-0.09(-0.38%)
Nov 18, 2016	22.47	22.47	22.35	22.39	535,864	-0.19(-0.83%)
Nov 17, 2016	22.43	22.58	22.42	22.58	787,199	+0.32(+1.44%)
Nov 16, 2016	22.28	22.30	22.20	22.26	504,370	-0.07(-0.31%)
Nov 15, 2016	22.27	22.34	22.17	22.33	1,608,032	+0.09(+0.39%)
Nov 14, 2016	22.19	22.35	22.14	22.24	704,300	+0.21(+0.96%)
Nov 11, 2016	21.99	22.04	21.81	22.03	508,470	-0.08(-0.35%)
Nov 10, 2016	21.96	22.17	21.84	22.11	895,628	+0.33(+1.50%)
Nov 09, 2016	21.47	21.89	21.46	21.78	1,352,391	-0.39(-1.76%)
Nov 08, 2016	22.06	22.28	22.04	22.17	559,935	+0.09(+0.42%)
Nov 07, 2016	21.96	22.10	21.92	22.08	635,543	+0.47(+2.17%)
Nov 04, 2016	21.68	21.78	21.57	21.61	885,088	-0.53(-2.40%)
Nov 03, 2016	22.23	22.30	22.10	22.14	639,718	+0.01(+0.04%)
Nov 02, 2016	22.35	22.41	22.10	22.14	828,509	-0.51(-2.24%)

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.