Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.48	23.62	23.46	23.59	5,076	+0.09(+0.39%)
Jan 30, 2017	23.59	23.59	23.35	23.50	11,215	-0.19(-0.80%)
Jan 27, 2017	23.73	23.73	23.68	23.69	3,920	-0.10(-0.44%)
Jan 26, 2017	23.76	23.85	23.76	23.80	2,834	+0.06(+0.24%)
Jan 25, 2017	23.58	23.82	23.58	23.74	10,990	+0.23(+0.97%)
Jan 24, 2017	23.33	23.55	23.28	23.51	8,014	+0.22(+0.94%)
Jan 23, 2017	23.23	23.34	23.17	23.29	4,483	-0.03(-0.12%)
Jan 20, 2017	23.24	23.39	23.24	23.32	5,032	+0.08(+0.33%)
Jan 19, 2017	23.31	23.40	23.22	23.25	10,691	-0.08(-0.33%)
Jan 18, 2017	23.21	23.32	23.19	23.32	9,039	+0.05(+0.21%)
Jan 17, 2017	23.22	23.33	23.21	23.27	18,438	-0.09(-0.37%)
Jan 13, 2017		23.36	23.36	23.36	0	+0.10(+0.45%)
Jan 12, 2017	23.24	23.27	23.07	23.26	13,626	-0.10(-0.45%)
Jan 11, 2017	23.28	23.37	23.27	23.36	5,163	+0.04(+0.16%)
Jan 10, 2017	23.32	23.40	23.26	23.32	32,889	+0.00(+0.00%)
Jan 09, 2017	23.28	23.37	23.28	23.32	8,610	-0.05(-0.20%)
Jan 06, 2017	23.30	23.44	23.25	23.37	5,147	+0.09(+0.37%)
Jan 05, 2017	23.17	23.31	23.16	23.28	10,917	+0.03(+0.12%)
Jan 04, 2017	22.96	23.28	22.96	23.26	15,845	+0.29(+1.28%)
Jan 03, 2017	22.89	23.11	22.86	22.96	7,234	+0.17(+0.75%)
Dec 30, 2016		22.79	22.79	22.79	0	-0.10(-0.46%)
Dec 29, 2016	22.92	23.04	22.88	22.90	10,291	-0.08(-0.33%)
Dec 28, 2016	23.18	23.18	22.96	22.97	11,735	-0.20(-0.85%)
Dec 27, 2016	23.06	23.26	23.06	23.17	11,285	+0.09(+0.41%)
Dec 23, 2016		23.07	23.07	23.07	0	+0.09(+0.41%)
Dec 22, 2016	22.97	23.01	22.89	22.98	7,903	-0.13(-0.57%)
Dec 21, 2016	23.00	23.14	23.00	23.11	4,536	+0.03(+0.12%)
Dec 20, 2016	23.06	23.15	23.00	23.08	16,832	+0.05(+0.21%)
Dec 19, 2016	22.94	23.08	22.94	23.04	6,548	+0.01(+0.04%)
Dec 16, 2016	22.98	23.08	22.97	23.03	2,739	+0.05(+0.21%)
Dec 15, 2016	22.86	23.09	22.86	22.98	7,463	+0.08(+0.35%)
Dec 14, 2016	23.01	23.09	22.90	22.90	8,779	-0.18(-0.79%)
Dec 13, 2016	23.09	23.17	23.00	23.08	8,027	+0.17(+0.74%)
Dec 12, 2016	23.03	23.14	22.89	22.91	11,446	-0.13(-0.57%)
Dec 09, 2016	23.03	23.09	22.99	23.04	28,332	+0.05(+0.21%)
Dec 08, 2016	22.96	23.04	22.83	23.00	7,017	+0.00(+0.00%)
Dec 07, 2016	22.63	23.00	22.63	23.00	25,181	+0.32(+1.42%)
Dec 06, 2016	22.55	22.68	22.50	22.68	5,079	+0.16(+0.71%)
Dec 05, 2016	22.52	22.52	22.45	22.51	11,738	+0.23(+1.02%)
Dec 02, 2016	22.16	22.33	22.16	22.29	19,534	+0.09(+0.43%)
Dec 01, 2016	22.44	22.51	22.19	22.19	4,381	-0.26(-1.14%)
Nov 30, 2016	22.61	22.61	22.43	22.45	8,280	-0.11(-0.50%)
Nov 29, 2016	22.43	22.56	22.43	22.56	26,559	+0.03(+0.15%)
Nov 28, 2016	22.65	22.70	22.53	22.53	6,096	-0.18(-0.78%)
Nov 25, 2016	22.71	22.71	22.65	22.70	1,237	+0.04(+0.17%)
Nov 23, 2016		22.67	22.67	22.67	0	+0.04(+0.17%)
Nov 22, 2016	22.63	22.65	22.53	22.63	13,293	-0.03(-0.13%)
Nov 21, 2016	22.55	22.67	22.54	22.66	7,709	+0.18(+0.80%)
Nov 18, 2016	22.62	22.62	22.46	22.48	5,404	-0.04(-0.17%)
Nov 17, 2016	22.36	22.53	22.36	22.51	14,236	+0.20(+0.89%)
Nov 16, 2016	22.30	22.34	22.23	22.32	8,807	-0.00(-0.02%)
Nov 15, 2016	22.16	22.32	22.16	22.32	5,956	+0.18(+0.79%)
Nov 14, 2016	22.05	22.15	22.01	22.15	17,332	+0.09(+0.39%)
Nov 11, 2016	21.94	22.08	21.94	22.06	6,449	-0.03(-0.13%)
Nov 10, 2016	22.20	22.35	21.89	22.09	8,565	-0.06(-0.26%)
Nov 09, 2016	21.64	22.15	21.64	22.15	7,864	+0.26(+1.17%)
Nov 08, 2016	21.79	21.96	21.75	21.89	7,332	+0.09(+0.43%)
Nov 07, 2016	21.59	21.80	21.59	21.80	28,660	+0.51(+2.40%)
Nov 04, 2016	21.19	21.41	21.19	21.28	5,297	+0.08(+0.36%)
Nov 03, 2016	21.45	21.45	21.18	21.21	8,536	-0.27(-1.23%)
Nov 02, 2016	21.69	21.69	21.47	21.47	9,153	-0.26(-1.20%)

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.