Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.46	21.47	21.13	21.36	4,828,240	+0.03(+0.13%)
Jan 30, 2017	21.60	21.62	21.17	21.33	7,280,912	-0.33(-1.53%)
Jan 27, 2017	21.82	21.91	21.63	21.66	5,020,399	-0.27(-1.22%)
Jan 26, 2017	22.31	22.33	21.85	21.93	6,769,543	-0.30(-1.36%)
Jan 25, 2017	22.47	22.47	22.09	22.23	5,946,312	+0.03(+0.12%)
Jan 24, 2017	21.96	22.31	21.71	22.20	13,376,294	+0.68(+3.16%)
Jan 23, 2017	21.67	21.75	21.38	21.52	4,097,220	-0.31(-1.42%)
Jan 20, 2017	21.95	22.06	21.78	21.83	3,302,420	+0.05(+0.25%)
Jan 19, 2017	22.05	22.09	21.78	21.78	4,008,303	-0.24(-1.09%)
Jan 18, 2017	22.35	22.45	21.95	22.02	4,591,816	-0.50(-2.23%)
Jan 17, 2017	22.58	22.86	22.48	22.52	4,060,722	+0.19(+0.86%)
Jan 13, 2017		22.33	22.33	22.33	0	-0.09(-0.40%)
Jan 12, 2017	22.77	22.79	22.21	22.42	3,858,971	-0.12(-0.52%)
Jan 11, 2017	22.43	22.55	22.19	22.53	4,554,628	+0.16(+0.71%)
Jan 10, 2017	22.61	22.70	22.36	22.37	4,198,397	-0.25(-1.09%)
Jan 09, 2017	22.66	22.76	22.47	22.62	3,572,916	-0.32(-1.38%)
Jan 06, 2017	22.97	23.03	22.79	22.94	2,683,978	+0.02(+0.09%)
Jan 05, 2017	22.78	23.02	22.71	22.92	2,769,800	+0.17(+0.73%)
Jan 04, 2017	22.82	22.95	22.71	22.75	2,586,571	+0.11(+0.49%)
Jan 03, 2017	22.70	23.01	22.44	22.64	4,130,866	+0.15(+0.67%)
Dec 30, 2016		22.49	22.49	22.49	0	-0.05(-0.24%)
Dec 29, 2016	22.38	22.65	22.36	22.55	2,650,481	+0.18(+0.80%)
Dec 28, 2016	22.52	22.64	22.31	22.37	2,089,968	-0.27(-1.19%)
Dec 27, 2016	22.56	22.74	22.47	22.64	1,896,097	+0.08(+0.37%)
Dec 23, 2016		22.55	22.55	22.55	0	-0.10(-0.43%)
Dec 22, 2016	22.62	22.75	22.52	22.65	2,375,437	+0.08(+0.34%)
Dec 21, 2016	22.64	22.68	22.53	22.57	3,451,351	-0.06(-0.24%)
Dec 20, 2016	22.55	22.70	22.50	22.63	3,640,765	+0.14(+0.64%)
Dec 19, 2016	22.52	22.59	22.41	22.48	1,814,676	-0.10(-0.43%)
Dec 16, 2016	22.69	22.78	22.44	22.58	3,192,297	+0.01(+0.06%)
Dec 15, 2016	22.08	22.61	22.08	22.57	2,840,067	+0.28(+1.23%)
Dec 14, 2016	22.98	23.01	22.29	22.29	6,216,730	-0.63(-2.73%)
Dec 13, 2016	22.63	23.05	22.50	22.92	5,203,580	+0.52(+2.30%)
Dec 12, 2016	23.05	23.25	22.37	22.40	7,212,796	-0.04(-0.18%)
Dec 09, 2016	22.50	22.57	22.37	22.44	2,990,897	+0.10(+0.43%)
Dec 08, 2016	22.50	22.61	22.13	22.35	4,084,784	-0.01(-0.06%)
Dec 07, 2016	22.15	22.41	22.15	22.36	3,449,912	+0.10(+0.46%)
Dec 06, 2016	22.12	22.39	22.02	22.26	4,298,832	-0.08(-0.34%)
Dec 05, 2016	22.37	22.48	22.13	22.33	4,018,194	+0.16(+0.71%)
Dec 02, 2016	22.18	22.33	21.89	22.17	3,857,446	-0.05(-0.22%)
Dec 01, 2016	22.39	22.87	22.18	22.22	6,452,593	+0.30(+1.38%)
Nov 30, 2016	21.67	22.31	21.58	21.92	8,864,932	+1.47(+7.16%)
Nov 29, 2016	20.63	20.63	20.15	20.45	4,997,600	-0.48(-2.31%)
Nov 28, 2016	21.48	21.48	20.90	20.94	3,634,989	-0.31(-1.44%)
Nov 25, 2016	21.31	21.44	21.14	21.25	1,844,742	-0.24(-1.11%)
Nov 23, 2016		21.48	21.48	21.48	0	-0.12(-0.54%)
Nov 22, 2016	21.80	21.93	21.44	21.60	3,536,242	-0.10(-0.44%)
Nov 21, 2016	21.44	21.76	21.38	21.69	4,141,289	+0.61(+2.91%)
Nov 18, 2016	20.81	21.30	20.74	21.08	6,266,231	+0.27(+1.31%)
Nov 17, 2016	20.92	21.44	20.77	20.81	7,146,469	+0.02(+0.10%)
Nov 16, 2016	20.81	20.82	20.43	20.79	6,490,481	-0.15(-0.72%)
Nov 15, 2016	20.22	20.99	20.18	20.94	8,604,278	+0.96(+4.81%)
Nov 14, 2016	19.77	20.02	19.71	19.98	4,803,107	+0.10(+0.51%)
Nov 11, 2016	20.10	20.14	19.63	19.88	4,643,512	-0.37(-1.85%)
Nov 10, 2016	20.56	20.65	20.22	20.25	7,635,173	-0.52(-2.49%)
Nov 09, 2016	20.20	20.97	20.20	20.77	5,782,013	+0.20(+0.99%)
Nov 08, 2016	20.37	20.79	20.24	20.56	5,032,656	+0.12(+0.60%)
Nov 07, 2016	20.22	20.56	20.13	20.44	4,465,745	+0.56(+2.81%)
Nov 04, 2016	20.00	20.21	19.79	19.88	5,043,057	-0.25(-1.25%)
Nov 03, 2016	20.31	20.40	20.05	20.13	3,669,529	-0.09(-0.44%)
Nov 02, 2016	20.34	20.56	20.11	20.22	5,485,709	-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.