Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.13	22.66	22.03	22.54	40,315	+0.41(+1.85%)
Jan 30, 2017	22.39	22.39	21.96	22.13	42,808	-0.19(-0.87%)
Jan 27, 2017	22.58	22.58	22.32	22.32	36,321	-0.26(-1.16%)
Jan 26, 2017	22.63	22.93	22.39	22.58	35,815	+0.02(+0.09%)
Jan 25, 2017	22.56	22.94	22.34	22.57	60,314	+0.01(+0.04%)
Jan 24, 2017	22.26	22.68	22.16	22.56	60,724	+0.49(+2.21%)
Jan 23, 2017	22.38	22.53	22.07	22.07	53,015	-0.18(-0.79%)
Jan 20, 2017	22.18	22.48	22.16	22.24	32,061	-0.03(-0.13%)
Jan 19, 2017	22.42	22.79	22.17	22.27	54,426	-0.15(-0.65%)
Jan 18, 2017	22.44	22.62	22.21	22.42	118,813	+0.06(+0.26%)
Jan 17, 2017	22.59	22.64	21.98	22.36	169,871	-0.47(-2.05%)
Jan 13, 2017		22.83	22.83	22.83	0	-0.09(-0.38%)
Jan 12, 2017	21.81	23.00	21.79	22.92	171,441	+0.75(+3.38%)
Jan 11, 2017	21.42	22.18	21.29	22.17	227,261	+0.82(+3.83%)
Jan 10, 2017	21.73	21.83	21.23	21.35	238,851	+0.04(+0.18%)
Jan 09, 2017	21.46	21.64	21.07	21.31	173,233	-0.09(-0.41%)
Jan 06, 2017	21.34	21.66	21.19	21.40	154,506	+0.02(+0.09%)
Jan 05, 2017	21.63	21.78	21.36	21.38	117,249	-0.14(-0.63%)
Jan 04, 2017	21.65	21.79	21.51	21.51	77,063	+0.03(+0.14%)
Jan 03, 2017	21.43	21.89	21.26	21.48	99,577	+0.14(+0.64%)
Dec 30, 2016		21.35	21.35	21.35	0	-0.02(-0.09%)
Dec 29, 2016	21.42	21.78	21.29	21.37	68,557	-0.04(-0.18%)
Dec 28, 2016	21.66	21.76	21.35	21.41	105,417	-0.28(-1.30%)
Dec 27, 2016	21.46	22.20	21.43	21.69	84,141	+0.34(+1.60%)
Dec 23, 2016		21.35	21.35	21.35	0	-0.12(-0.54%)
Dec 22, 2016	21.68	21.93	21.20	21.47	159,220	-0.15(-0.68%)
Dec 21, 2016	21.24	21.84	21.18	21.61	155,054	+0.22(+1.05%)
Dec 20, 2016	21.53	21.75	21.05	21.39	137,779	+0.07(+0.32%)
Dec 19, 2016	21.29	21.58	21.12	21.32	147,092	+0.16(+0.74%)
Dec 16, 2016	21.23	21.37	20.76	21.16	174,688	-0.03(-0.14%)
Dec 15, 2016	21.80	22.02	20.80	21.19	328,767	-0.74(-3.37%)
Dec 14, 2016	21.90	22.75	21.74	21.93	188,403	+0.08(+0.36%)
Dec 13, 2016	21.79	23.02	21.49	21.85	450,625	+0.33(+1.54%)
Dec 12, 2016	22.44	22.44	21.43	21.52	441,958	-1.07(-4.74%)
Dec 09, 2016	23.36	23.36	22.22	22.59	355,452	-0.81(-3.45%)
Dec 08, 2016	23.36	23.44	23.13	23.40	185,615	+0.02(+0.08%)
Dec 07, 2016	23.36	23.48	22.97	23.38	128,551	+0.00(+0.00%)
Dec 06, 2016	23.36	23.39	23.00	23.38	153,330	+0.02(+0.08%)
Dec 05, 2016	23.41	23.62	23.19	23.36	282,771	+0.11(+0.46%)
Dec 02, 2016	23.24	23.65	23.11	23.26	110,153	+0.12(+0.50%)
Dec 01, 2016	24.06	24.06	22.95	23.14	132,881	-0.80(-3.33%)
Nov 30, 2016	23.92	24.04	23.44	23.94	81,258	-0.10(-0.41%)
Nov 29, 2016	23.93	24.42	23.65	24.04	148,827	-0.04(-0.16%)
Nov 28, 2016	24.05	24.33	23.76	24.07	107,879	+0.04(+0.16%)
Nov 25, 2016	23.96	24.20	23.71	24.04	60,456	+0.01(+0.04%)
Nov 23, 2016		24.03	24.03	24.03	0	+0.11(+0.45%)
Nov 22, 2016	23.99	24.15	23.63	23.92	78,920	-0.11(-0.45%)
Nov 21, 2016	24.09	24.26	23.78	24.03	79,271	+0.15(+0.61%)
Nov 18, 2016	23.41	23.99	23.41	23.88	82,144	+0.46(+1.95%)
Nov 17, 2016	23.03	23.58	23.03	23.42	91,168	+0.27(+1.18%)
Nov 16, 2016	23.30	23.41	22.99	23.15	122,326	-0.31(-1.33%)
Nov 15, 2016	24.61	24.78	22.91	23.46	235,550	-1.15(-4.67%)
Nov 14, 2016	24.49	24.61	24.03	24.61	165,885	+0.12(+0.48%)
Nov 11, 2016	23.79	24.58	23.68	24.49	162,306	+0.59(+2.48%)
Nov 10, 2016	23.28	24.31	23.28	23.90	201,236	+0.82(+3.54%)
Nov 09, 2016	22.63	24.33	22.40	23.08	545,302	+0.34(+1.50%)
Nov 08, 2016	22.23	22.95	22.11	22.74	146,908	+0.42(+1.88%)
Nov 07, 2016	22.08	22.75	21.77	22.32	151,266	+0.67(+3.10%)
Nov 04, 2016	21.64	22.02	21.63	21.65	307,065	-0.23(-1.07%)
Nov 03, 2016	22.10	22.17	21.61	21.88	155,641	-0.04(-0.18%)
Nov 02, 2016	22.44	22.56	21.84	21.92	141,383	-0.52(-2.30%)

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.