Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.95	24.01	23.89	23.96	58,949	+0.07(+0.28%)
Jan 30, 2017	23.86	23.97	23.86	23.89	123,099	-0.13(-0.53%)
Jan 27, 2017	23.97	24.11	23.97	24.02	767,315	-0.04(-0.17%)
Jan 26, 2017	24.14	24.14	23.99	24.06	86,314	-0.04(-0.17%)
Jan 25, 2017	24.02	24.13	24.00	24.10	90,914	+0.24(+0.99%)
Jan 24, 2017	23.82	23.95	23.82	23.87	89,103	+0.13(+0.53%)
Jan 23, 2017	23.55	23.78	23.55	23.74	112,799	+0.27(+1.15%)
Jan 20, 2017	23.40	23.50	23.35	23.47	44,129	+0.05(+0.22%)
Jan 19, 2017	23.42	23.44	23.33	23.42	137,774	+0.02(+0.07%)
Jan 18, 2017	23.56	23.56	23.39	23.40	106,168	-0.12(-0.50%)
Jan 17, 2017	23.53	23.64	23.48	23.52	161,009	-0.02(-0.07%)
Jan 13, 2017		23.54	23.54	23.54	0	-0.06(-0.25%)
Jan 12, 2017	23.58	23.61	23.48	23.60	70,781	+0.12(+0.50%)
Jan 11, 2017	23.26	23.48	23.13	23.48	228,875	+0.24(+1.05%)
Jan 10, 2017	23.28	23.31	23.19	23.23	40,796	+0.18(+0.77%)
Jan 09, 2017	23.02	23.14	23.02	23.06	61,598	+0.01(+0.04%)
Jan 06, 2017	23.10	23.10	23.01	23.05	212,442	-0.15(-0.65%)
Jan 05, 2017	23.07	23.24	23.07	23.20	392,041	+0.28(+1.21%)
Jan 04, 2017	22.88	23.02	22.88	22.92	117,380	+0.21(+0.93%)
Jan 03, 2017	22.65	22.82	22.62	22.71	238,495	+0.21(+0.93%)
Dec 30, 2016		22.50	22.50	22.50	0	-0.12(-0.52%)
Dec 29, 2016	22.47	22.69	22.47	22.62	22,434	+0.30(+1.36%)
Dec 28, 2016	22.32	22.40	22.27	22.32	81,673	+0.13(+0.57%)
Dec 27, 2016	22.22	22.23	22.16	22.19	46,999	+0.12(+0.53%)
Dec 23, 2016		22.07	22.07	22.07	0	+0.09(+0.42%)
Dec 22, 2016	22.00	22.06	21.92	21.98	39,241	-0.22(-0.98%)
Dec 21, 2016	22.39	22.39	22.20	22.20	122,795	-0.14(-0.64%)
Dec 20, 2016	22.34	22.35	22.27	22.34	266,144	+0.08(+0.36%)
Dec 19, 2016	22.32	22.37	22.20	22.26	94,088	-0.06(-0.28%)
Dec 16, 2016	22.39	22.48	22.32	22.32	33,856	-0.20(-0.89%)
Dec 15, 2016	22.55	22.55	22.41	22.53	38,612	+0.01(+0.04%)
Dec 14, 2016	22.83	22.99	22.42	22.52	136,499	-0.58(-2.50%)
Dec 13, 2016	23.02	23.12	22.99	23.09	23,035	+0.27(+1.17%)
Dec 12, 2016	22.92	22.93	22.78	22.83	33,931	-0.13(-0.55%)
Dec 09, 2016	23.00	23.04	22.95	22.95	126,365	-0.13(-0.58%)
Dec 08, 2016	22.82	23.10	22.82	23.09	55,549	+0.15(+0.66%)
Dec 07, 2016	22.84	23.01	22.78	22.94	94,895	+0.26(+1.14%)
Dec 06, 2016	22.52	22.68	22.52	22.68	54,733	+0.12(+0.52%)
Dec 05, 2016	22.40	22.57	22.40	22.56	118,717	+0.18(+0.79%)
Dec 02, 2016	22.38	22.47	22.35	22.38	87,974	-0.01(-0.04%)
Dec 01, 2016	22.62	22.62	22.34	22.39	115,075	-0.27(-1.18%)
Nov 30, 2016	22.76	22.76	22.61	22.66	27,962	+0.08(+0.33%)
Nov 29, 2016	22.46	22.67	22.46	22.58	61,787	-0.01(-0.04%)
Nov 28, 2016	22.50	22.67	22.50	22.59	82,005	+0.15(+0.67%)
Nov 25, 2016	22.39	22.51	22.39	22.44	10,325	+0.06(+0.26%)
Nov 23, 2016		22.38	22.38	22.38	0	-0.15(-0.67%)
Nov 22, 2016	22.59	22.59	22.41	22.53	90,489	+0.24(+1.06%)
Nov 21, 2016	22.27	22.35	22.18	22.30	51,496	+0.16(+0.74%)
Nov 18, 2016	22.27	22.32	22.09	22.13	26,431	-0.07(-0.30%)
Nov 17, 2016	21.77	22.32	21.77	22.20	41,801	+0.08(+0.34%)
Nov 16, 2016	22.17	22.20	22.09	22.12	74,560	-0.19(-0.86%)
Nov 15, 2016	22.06	22.36	22.06	22.32	90,860	+0.39(+1.79%)
Nov 14, 2016	22.15	22.15	21.82	21.92	36,600	-0.25(-1.13%)
Nov 11, 2016	22.29	22.29	21.87	22.17	118,317	-0.33(-1.49%)
Nov 10, 2016	23.10	23.10	22.51	22.51	68,770	-0.69(-2.96%)
Nov 09, 2016	23.21	23.41	23.06	23.20	69,709	-0.69(-2.91%)
Nov 08, 2016	23.52	23.96	23.52	23.89	25,034	+0.19(+0.80%)
Nov 07, 2016	23.50	23.72	23.50	23.70	33,771	+0.68(+2.95%)
Nov 04, 2016	23.17	23.17	23.02	23.02	17,468	-0.24(-1.04%)
Nov 03, 2016	23.37	23.38	23.18	23.26	53,082	-0.03(-0.11%)
Nov 02, 2016	23.41	23.55	23.16	23.29	217,045	-0.25(-1.07%)

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.