Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.54	23.61	23.19	23.38	212,594	+0.06(+0.26%)
Jan 30, 2017	23.25	23.32	23.14	23.32	65,909	-0.17(-0.72%)
Jan 27, 2017	23.60	23.69	23.40	23.49	27,277	+0.08(+0.34%)
Jan 26, 2017	23.50	23.50	23.30	23.41	83,650	-0.19(-0.81%)
Jan 25, 2017	23.56	23.60	23.46	23.60	22,333	+0.34(+1.46%)
Jan 24, 2017	23.13	23.27	23.12	23.26	44,338	+0.11(+0.48%)
Jan 23, 2017	23.10	23.16	22.98	23.15	50,390	+0.04(+0.17%)
Jan 20, 2017	22.93	23.11	22.93	23.11	11,006	+0.21(+0.92%)
Jan 19, 2017	23.00	23.00	22.66	22.90	97,036	-0.27(-1.17%)
Jan 18, 2017	23.19	23.20	23.08	23.17	21,821	-0.16(-0.69%)
Jan 17, 2017	23.37	23.37	23.25	23.33	15,549	-0.48(-2.02%)
Jan 13, 2017		23.81	23.81	23.81	0	+0.11(+0.45%)
Jan 12, 2017	23.70	23.79	23.59	23.70	26,102	-0.07(-0.28%)
Jan 11, 2017	23.54	23.79	23.50	23.77	25,218	+0.17(+0.72%)
Jan 10, 2017	23.58	23.66	23.55	23.60	16,128	-0.08(-0.34%)
Jan 09, 2017	23.65	23.70	23.52	23.68	20,034	-0.14(-0.61%)
Jan 06, 2017	23.76	23.88	23.69	23.82	31,675	-0.22(-0.91%)
Jan 05, 2017	23.92	24.08	23.90	24.05	21,953	+0.03(+0.10%)
Jan 04, 2017	23.96	24.08	23.83	24.02	30,199	+0.26(+1.08%)
Jan 03, 2017	23.75	23.82	23.66	23.76	14,974	+0.00(+0.02%)
Dec 30, 2016		23.76	23.76	23.76	0	+0.15(+0.64%)
Dec 29, 2016	23.64	23.64	23.51	23.61	19,010	+0.08(+0.34%)
Dec 28, 2016	23.58	23.59	23.40	23.53	50,001	-0.17(-0.72%)
Dec 27, 2016	23.70	23.81	23.65	23.70	20,676	+0.07(+0.32%)
Dec 23, 2016		23.62	23.62	23.62	0	+0.15(+0.64%)
Dec 22, 2016	23.68	23.68	23.42	23.48	31,463	+0.05(+0.23%)
Dec 21, 2016	23.44	23.50	23.31	23.42	30,467	-0.18(-0.78%)
Dec 20, 2016	23.61	23.66	23.54	23.61	23,153	+0.16(+0.70%)
Dec 19, 2016	23.49	23.55	23.40	23.44	85,617	-0.12(-0.51%)
Dec 16, 2016	23.59	23.70	23.48	23.56	17,262	+0.12(+0.51%)
Dec 15, 2016	23.50	23.52	23.37	23.44	24,848	+0.00(+0.00%)
Dec 14, 2016	23.93	23.95	23.44	23.44	39,290	-0.33(-1.39%)
Dec 13, 2016	23.82	23.87	23.67	23.77	21,188	+0.27(+1.15%)
Dec 12, 2016	23.45	23.53	23.39	23.50	35,983	-0.25(-1.03%)
Dec 09, 2016	23.59	23.78	23.55	23.75	31,250	+0.14(+0.57%)
Dec 08, 2016	23.38	23.78	23.32	23.61	163,613	-0.48(-2.01%)
Dec 07, 2016	23.93	24.13	23.87	24.09	90,011	+0.42(+1.77%)
Dec 06, 2016	23.57	23.70	23.36	23.68	313,207	+0.20(+0.83%)
Dec 05, 2016	23.39	23.50	23.35	23.48	63,877	+0.51(+2.22%)
Dec 02, 2016	22.88	23.08	22.88	22.97	64,728	+0.24(+1.08%)
Dec 01, 2016	22.74	22.77	22.64	22.73	40,266	-0.20(-0.85%)
Nov 30, 2016	22.92	23.01	22.90	22.92	27,182	+0.04(+0.17%)
Nov 29, 2016	22.77	23.03	22.77	22.88	60,256	+0.17(+0.75%)
Nov 28, 2016	22.90	22.96	22.71	22.71	28,533	-0.38(-1.65%)
Nov 25, 2016	22.97	23.09	22.93	23.09	19,136	+0.16(+0.70%)
Nov 23, 2016		22.93	22.93	22.93	0	-0.23(-0.99%)
Nov 22, 2016	23.14	23.16	22.95	23.16	137,233	+0.17(+0.74%)
Nov 21, 2016	22.91	23.00	22.87	22.99	57,665	+0.02(+0.09%)
Nov 18, 2016	22.93	22.97	22.89	22.97	25,663	-0.11(-0.48%)
Nov 17, 2016	23.15	23.22	23.07	23.08	190,472	+0.07(+0.30%)
Nov 16, 2016	23.03	23.03	22.87	23.01	40,525	-0.22(-0.97%)
Nov 15, 2016	23.06	23.25	22.93	23.23	133,884	+0.18(+0.80%)
Nov 14, 2016	22.99	23.12	22.93	23.05	30,899	-0.18(-0.77%)
Nov 11, 2016	23.22	23.32	23.16	23.23	144,503	-0.29(-1.23%)
Nov 10, 2016	23.57	23.68	23.28	23.52	49,433	+0.20(+0.88%)
Nov 09, 2016	23.21	23.39	23.21	23.32	52,709	+0.07(+0.28%)
Nov 08, 2016	23.06	23.33	23.06	23.25	29,282	+0.11(+0.48%)
Nov 07, 2016	23.10	23.18	23.02	23.14	18,698	+0.21(+0.92%)
Nov 04, 2016	23.09	23.09	22.84	22.93	23,366	-0.36(-1.55%)
Nov 03, 2016	23.22	23.44	23.15	23.29	30,576	+0.20(+0.87%)
Nov 02, 2016	23.30	23.34	23.03	23.09	26,132	-0.41(-1.74%)

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.