Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.48	21.49	21.15	21.37	4,824,227	+0.03(+0.13%)
Jan 30, 2017	21.62	21.64	21.19	21.35	7,274,860	-0.33(-1.52%)
Jan 27, 2017	21.84	21.93	21.65	21.68	5,016,226	-0.27(-1.22%)
Jan 26, 2017	22.32	22.35	21.87	21.95	6,763,917	-0.30(-1.36%)
Jan 25, 2017	22.49	22.49	22.10	22.25	5,941,369	+0.03(+0.12%)
Jan 24, 2017	21.98	22.32	21.73	22.22	13,365,176	+0.68(+3.16%)
Jan 23, 2017	21.69	21.77	21.39	21.54	4,093,815	-0.31(-1.42%)
Jan 20, 2017	21.97	22.08	21.80	21.85	3,299,675	+0.06(+0.25%)
Jan 19, 2017	22.07	22.10	21.79	21.79	4,004,972	-0.24(-1.09%)
Jan 18, 2017	22.37	22.47	21.97	22.03	4,588,000	-0.50(-2.23%)
Jan 17, 2017	22.60	22.88	22.50	22.54	4,057,347	+0.19(+0.86%)
Jan 13, 2017		22.34	22.34	22.34	0	-0.09(-0.40%)
Jan 12, 2017	22.79	22.81	22.23	22.43	3,855,763	-0.12(-0.52%)
Jan 11, 2017	22.45	22.57	22.21	22.55	4,550,842	+0.16(+0.71%)
Jan 10, 2017	22.63	22.72	22.38	22.39	4,194,908	-0.25(-1.09%)
Jan 09, 2017	22.68	22.78	22.49	22.64	3,569,946	-0.32(-1.38%)
Jan 06, 2017	22.99	23.05	22.81	22.96	2,681,747	+0.02(+0.09%)
Jan 05, 2017	22.80	23.04	22.73	22.94	2,767,498	+0.17(+0.73%)
Jan 04, 2017	22.84	22.97	22.73	22.77	2,584,421	+0.11(+0.49%)
Jan 03, 2017	22.72	23.03	22.46	22.66	4,127,433	+0.15(+0.67%)
Dec 30, 2016		22.51	22.51	22.51	0	-0.06(-0.24%)
Dec 29, 2016	22.40	22.67	22.38	22.57	2,648,278	+0.18(+0.80%)
Dec 28, 2016	22.54	22.66	22.32	22.39	2,088,231	-0.27(-1.19%)
Dec 27, 2016	22.58	22.75	22.49	22.65	1,894,521	+0.08(+0.37%)
Dec 23, 2016		22.57	22.57	22.57	0	-0.10(-0.43%)
Dec 22, 2016	22.64	22.76	22.54	22.67	2,373,463	+0.08(+0.34%)
Dec 21, 2016	22.66	22.70	22.54	22.59	3,448,483	-0.06(-0.24%)
Dec 20, 2016	22.57	22.72	22.52	22.65	3,637,738	+0.14(+0.64%)
Dec 19, 2016	22.54	22.61	22.42	22.50	1,813,167	-0.10(-0.43%)
Dec 16, 2016	22.71	22.80	22.46	22.60	3,189,644	+0.01(+0.06%)
Dec 15, 2016	22.10	22.63	22.10	22.59	2,837,707	+0.28(+1.23%)
Dec 14, 2016	23.00	23.03	22.31	22.31	6,211,563	-0.63(-2.73%)
Dec 13, 2016	22.65	23.07	22.52	22.94	5,199,255	+0.52(+2.30%)
Dec 12, 2016	23.07	23.27	22.39	22.42	7,206,801	-0.04(-0.18%)
Dec 09, 2016	22.52	22.59	22.39	22.46	2,988,411	+0.10(+0.43%)
Dec 08, 2016	22.52	22.63	22.14	22.37	4,081,389	-0.01(-0.06%)
Dec 07, 2016	22.17	22.43	22.17	22.38	3,447,045	+0.10(+0.46%)
Dec 06, 2016	22.14	22.41	22.04	22.28	4,295,259	-0.08(-0.34%)
Dec 05, 2016	22.39	22.50	22.14	22.35	4,014,855	+0.16(+0.71%)
Dec 02, 2016	22.20	22.35	21.91	22.19	3,854,240	-0.05(-0.22%)
Dec 01, 2016	22.41	22.89	22.20	22.24	6,447,230	+0.30(+1.38%)
Nov 30, 2016	21.69	22.32	21.59	21.94	8,857,564	+1.47(+7.16%)
Nov 29, 2016	20.65	20.65	20.17	20.47	4,993,446	-0.48(-2.31%)
Nov 28, 2016	21.50	21.50	20.92	20.96	3,631,968	-0.31(-1.44%)
Nov 25, 2016	21.32	21.45	21.15	21.26	1,843,209	-0.24(-1.11%)
Nov 23, 2016		21.50	21.50	21.50	0	-0.12(-0.54%)
Nov 22, 2016	21.82	21.95	21.45	21.62	3,533,303	-0.10(-0.44%)
Nov 21, 2016	21.46	21.77	21.40	21.71	4,137,847	+0.61(+2.91%)
Nov 18, 2016	20.83	21.32	20.76	21.10	6,261,022	+0.27(+1.31%)
Nov 17, 2016	20.94	21.46	20.79	20.83	7,140,529	+0.02(+0.10%)
Nov 16, 2016	20.83	20.83	20.45	20.81	6,485,086	-0.15(-0.72%)
Nov 15, 2016	20.23	21.01	20.20	20.96	8,597,127	+0.96(+4.81%)
Nov 14, 2016	19.79	20.03	19.72	19.99	4,799,115	+0.10(+0.51%)
Nov 11, 2016	20.12	20.16	19.65	19.89	4,639,653	-0.38(-1.85%)
Nov 10, 2016	20.58	20.66	20.24	20.27	7,628,827	-0.52(-2.49%)
Nov 09, 2016	20.22	20.98	20.22	20.79	5,777,208	+0.20(+0.99%)
Nov 08, 2016	20.39	20.81	20.25	20.58	5,028,473	+0.12(+0.60%)
Nov 07, 2016	20.23	20.58	20.15	20.46	4,462,033	+0.56(+2.81%)
Nov 04, 2016	20.01	20.23	19.81	19.90	5,038,866	-0.25(-1.25%)
Nov 03, 2016	20.33	20.41	20.06	20.15	3,666,479	-0.09(-0.44%)
Nov 02, 2016	20.36	20.57	20.13	20.24	5,481,150	-0.20(-1.00%)

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.