Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.44	22.69	22.34	22.41	687,790	-0.15(-0.65%)
Jan 30, 2017	22.54	22.61	22.31	22.56	334,009	-0.09(-0.39%)
Jan 27, 2017	22.69	22.77	22.62	22.65	199,155	-0.03(-0.14%)
Jan 26, 2017	22.66	22.72	22.61	22.68	218,752	-0.08(-0.36%)
Jan 25, 2017	22.59	22.80	22.54	22.76	499,569	+0.17(+0.75%)
Jan 24, 2017	22.30	22.63	22.28	22.59	199,679	+0.28(+1.27%)
Jan 23, 2017	21.94	22.33	21.84	22.31	306,217	+0.47(+2.16%)
Jan 20, 2017	21.55	21.84	21.49	21.84	211,147	+0.35(+1.62%)
Jan 19, 2017	21.76	21.82	21.43	21.49	286,001	-0.18(-0.82%)
Jan 18, 2017	21.80	21.91	21.57	21.67	216,383	-0.26(-1.18%)
Jan 17, 2017	21.89	21.93	21.64	21.93	298,131	+0.15(+0.71%)
Jan 13, 2017		21.77	21.77	21.77	0	+0.16(+0.75%)
Jan 12, 2017	21.51	21.62	21.30	21.61	216,543	+0.24(+1.14%)
Jan 11, 2017	21.34	21.51	21.26	21.37	240,113	+0.05(+0.23%)
Jan 10, 2017	21.03	21.33	20.94	21.32	211,174	+0.30(+1.43%)
Jan 09, 2017	21.01	21.15	20.90	21.02	499,390	-0.04(-0.19%)
Jan 06, 2017	20.86	21.07	20.86	21.06	161,783	+0.24(+1.13%)
Jan 05, 2017	20.66	20.91	20.60	20.82	181,392	+0.16(+0.79%)
Jan 04, 2017	20.55	20.73	20.53	20.66	176,525	+0.23(+1.11%)
Jan 03, 2017	20.34	20.48	20.30	20.43	127,383	+0.26(+1.29%)
Dec 30, 2016		20.17	20.17	20.17	0	+0.05(+0.24%)
Dec 29, 2016	20.14	20.26	20.09	20.13	291,736	+0.14(+0.69%)
Dec 28, 2016	20.07	20.21	19.97	19.99	293,468	-0.02(-0.12%)
Dec 27, 2016	20.00	20.12	19.97	20.01	189,217	+0.02(+0.12%)
Dec 23, 2016		19.99	19.99	19.99	0	+0.01(+0.04%)
Dec 22, 2016	20.08	20.17	19.93	19.98	461,699	-0.17(-0.85%)
Dec 21, 2016	20.23	20.23	20.06	20.15	140,788	-0.12(-0.58%)
Dec 20, 2016	20.24	20.27	20.06	20.27	182,459	+0.20(+1.01%)
Dec 19, 2016	20.06	20.27	19.98	20.06	312,958	+0.07(+0.36%)
Dec 16, 2016	20.03	20.20	19.93	19.99	406,442	-0.04(-0.20%)
Dec 15, 2016	20.06	20.19	19.96	20.03	201,423	+0.03(+0.16%)
Dec 14, 2016	20.17	20.33	19.97	20.00	124,266	-0.23(-1.12%)
Dec 13, 2016	20.22	20.36	20.10	20.23	93,747	+0.15(+0.73%)
Dec 12, 2016	20.25	20.27	20.05	20.08	192,466	-0.06(-0.28%)
Dec 09, 2016	20.13	20.27	20.08	20.14	331,934	+0.02(+0.12%)
Dec 08, 2016	20.12	20.26	20.11	20.11	120,680	-0.09(-0.44%)
Dec 07, 2016	20.16	20.26	20.00	20.20	165,678	+0.09(+0.44%)
Dec 06, 2016	20.16	20.24	20.01	20.11	214,080	-0.14(-0.68%)
Dec 05, 2016	20.18	20.34	20.10	20.25	103,035	+0.24(+1.22%)
Dec 02, 2016	20.23	20.24	19.98	20.01	252,712	-0.12(-0.60%)
Dec 01, 2016	20.06	20.25	20.06	20.13	173,826	+0.11(+0.57%)
Nov 30, 2016	20.13	20.39	20.01	20.01	311,827	-0.06(-0.32%)
Nov 29, 2016	20.32	20.42	20.04	20.08	226,883	-0.23(-1.12%)
Nov 28, 2016	20.69	20.80	20.30	20.31	436,832	-0.32(-1.57%)
Nov 25, 2016	20.75	20.80	20.63	20.63	187,989	-0.10(-0.47%)
Nov 23, 2016		20.73	20.73	20.73	0	-0.15(-0.70%)
Nov 22, 2016	20.80	20.87	20.68	20.87	73,189	+0.19(+0.94%)
Nov 21, 2016	20.70	20.78	20.57	20.68	113,368	-0.06(-0.31%)
Nov 18, 2016	20.68	20.88	20.52	20.74	300,593	+0.02(+0.12%)
Nov 17, 2016	20.68	20.92	20.47	20.72	137,681	+0.17(+0.83%)
Nov 16, 2016	20.60	20.75	20.49	20.55	168,858	-0.11(-0.55%)
Nov 15, 2016	20.43	20.80	20.43	20.66	144,617	+0.19(+0.91%)
Nov 14, 2016	20.29	20.57	20.27	20.48	190,255	-0.01(-0.04%)
Nov 11, 2016	20.36	20.49	20.25	20.49	340,307	-0.03(-0.16%)
Nov 10, 2016	20.69	20.80	20.27	20.52	262,470	-0.31(-1.48%)
Nov 09, 2016	20.19	20.89	20.19	20.83	583,729	+0.27(+1.30%)
Nov 08, 2016	20.26	20.56	20.20	20.56	236,084	+0.27(+1.32%)
Nov 07, 2016	20.39	20.39	20.20	20.29	178,262	+0.23(+1.13%)
Nov 04, 2016	20.22	20.23	20.06	20.06	127,598	-0.02(-0.08%)
Nov 03, 2016	20.32	20.32	20.07	20.08	118,716	-0.12(-0.60%)
Nov 02, 2016	20.36	20.36	20.20	20.20	68,152	-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.