Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.73	22.90	22.67	22.72	5,083,710	+0.01(+0.03%)
Jan 30, 2017	22.90	22.90	22.57	22.71	3,114,495	-0.25(-1.08%)
Jan 27, 2017	23.01	23.03	22.83	22.96	2,069,248	+0.01(+0.03%)
Jan 26, 2017	22.36	22.96	22.36	22.96	2,460,794	+0.55(+2.44%)
Jan 25, 2017	22.44	22.46	22.25	22.41	2,437,760	+0.00(+0.00%)
Jan 24, 2017	22.21	22.45	22.18	22.41	2,369,515	+0.22(+0.97%)
Jan 23, 2017	21.92	22.24	21.84	22.19	1,842,955	+0.18(+0.84%)
Jan 20, 2017	21.55	22.04	21.48	22.01	2,537,686	+0.48(+2.24%)
Jan 19, 2017	21.61	21.64	21.31	21.53	1,468,508	-0.11(-0.53%)
Jan 18, 2017	21.45	21.79	21.41	21.64	1,388,076	+0.10(+0.44%)
Jan 17, 2017	21.26	21.58	21.21	21.55	1,258,572	+0.35(+1.65%)
Jan 13, 2017		21.20	21.20	21.20	0	-0.18(-0.86%)
Jan 12, 2017	21.06	21.40	21.02	21.38	1,327,216	+0.32(+1.51%)
Jan 11, 2017	21.16	21.29	20.98	21.06	1,923,086	-0.07(-0.33%)
Jan 10, 2017	21.04	21.17	20.75	21.13	1,696,899	+0.03(+0.12%)
Jan 09, 2017	21.32	21.32	20.96	21.11	2,003,693	-0.15(-0.72%)
Jan 06, 2017	21.57	21.58	21.17	21.26	1,736,317	-0.30(-1.41%)
Jan 05, 2017	21.40	21.62	21.32	21.57	2,308,819	+0.04(+0.21%)
Jan 04, 2017	21.07	21.55	20.86	21.52	2,121,371	+0.51(+2.45%)
Jan 03, 2017	20.82	21.01	20.48	21.01	2,855,209	+0.39(+1.91%)
Dec 30, 2016		20.61	20.61	20.61	0	+0.06(+0.31%)
Dec 29, 2016	20.40	20.65	20.25	20.55	1,452,748	+0.17(+0.81%)
Dec 28, 2016	20.60	20.69	20.33	20.39	1,211,417	-0.21(-1.02%)
Dec 27, 2016	20.76	20.80	20.51	20.59	1,018,189	-0.06(-0.28%)
Dec 23, 2016		20.65	20.65	20.65	0	+0.08(+0.40%)
Dec 22, 2016	20.45	20.64	20.29	20.57	1,555,024	+0.11(+0.53%)
Dec 21, 2016	20.37	20.70	20.32	20.46	2,201,307	+0.17(+0.84%)
Dec 20, 2016	20.18	20.35	20.07	20.29	1,861,990	-0.01(-0.03%)
Dec 19, 2016	20.18	20.48	20.17	20.30	2,222,438	-0.05(-0.25%)
Dec 16, 2016	20.21	20.45	20.16	20.35	6,114,741	+0.20(+0.98%)
Dec 15, 2016	20.27	20.28	19.92	20.15	5,053,187	-0.30(-1.46%)
Dec 14, 2016	21.03	21.07	20.40	20.45	3,893,285	-0.60(-2.83%)
Dec 13, 2016	21.28	21.31	20.95	21.05	2,643,182	-0.27(-1.28%)
Dec 12, 2016	21.46	21.47	21.11	21.32	2,904,631	-0.32(-1.47%)
Dec 09, 2016	21.82	21.91	21.58	21.64	1,849,208	-0.21(-0.97%)
Dec 08, 2016	21.58	21.91	21.54	21.85	2,003,753	+0.17(+0.78%)
Dec 07, 2016	21.13	21.69	20.89	21.68	3,399,610	+0.57(+2.72%)
Dec 06, 2016	21.24	21.35	21.06	21.11	1,594,203	-0.11(-0.50%)
Dec 05, 2016	21.06	21.22	20.86	21.21	2,501,306	+0.16(+0.74%)
Dec 02, 2016	20.36	21.11	20.36	21.06	3,006,548	+0.75(+3.69%)
Dec 01, 2016	20.60	20.60	20.14	20.31	3,337,502	-0.30(-1.45%)
Nov 30, 2016	21.04	21.06	20.39	20.61	4,664,045	-0.46(-2.16%)
Nov 29, 2016	20.79	21.19	20.72	21.06	2,942,570	+0.28(+1.35%)
Nov 28, 2016	21.01	21.23	20.76	20.78	2,213,096	-0.24(-1.13%)
Nov 25, 2016	20.69	21.15	20.69	21.02	910,329	+0.35(+1.69%)
Nov 23, 2016		20.67	20.67	20.67	0	+0.01(+0.06%)
Nov 22, 2016	20.48	20.68	20.43	20.66	2,068,216	+0.31(+1.50%)
Nov 21, 2016	19.85	20.51	19.84	20.35	2,591,579	+0.65(+3.30%)
Nov 18, 2016	19.96	19.97	19.54	19.70	2,850,966	-0.28(-1.41%)
Nov 17, 2016	20.08	20.18	19.94	19.98	2,084,951	-0.15(-0.74%)
Nov 16, 2016	19.79	20.16	19.61	20.13	2,111,387	+0.26(+1.32%)
Nov 15, 2016	19.90	20.21	19.63	19.87	2,882,822	+0.09(+0.47%)
Nov 14, 2016	19.69	19.79	19.20	19.78	3,786,851	+0.08(+0.41%)
Nov 11, 2016	19.65	19.89	19.50	19.69	3,617,267	+0.05(+0.25%)
Nov 10, 2016	20.45	20.53	19.61	19.64	4,026,336	-0.82(-4.03%)
Nov 09, 2016	20.49	20.66	20.24	20.47	3,687,561	-0.57(-2.70%)
Nov 08, 2016	20.83	21.15	20.74	21.04	2,042,370	+0.25(+1.20%)
Nov 07, 2016	20.53	20.81	20.46	20.79	1,958,712	+0.53(+2.62%)
Nov 04, 2016	20.11	20.36	19.99	20.26	1,998,423	+0.21(+1.06%)
Nov 03, 2016	20.05	20.15	19.71	20.04	2,853,684	-0.01(-0.03%)
Nov 02, 2016	20.71	20.76	20.03	20.05	3,030,788	-0.66(-3.20%)

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.