Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.81	21.86	21.69	21.82	1,546,434	+0.12(+0.55%)
Jan 30, 2017	21.60	21.71	21.54	21.70	1,292,602	-0.23(-1.05%)
Jan 27, 2017	21.83	21.94	21.82	21.93	652,539	+0.03(+0.14%)
Jan 26, 2017	21.98	21.99	21.82	21.90	1,090,240	-0.24(-1.08%)
Jan 25, 2017	22.08	22.18	22.08	22.13	1,219,507	+0.42(+1.94%)
Jan 24, 2017	21.63	21.75	21.63	21.71	2,073,350	+0.17(+0.81%)
Jan 23, 2017	21.50	21.54	21.41	21.54	1,256,152	-0.02(-0.11%)
Jan 20, 2017	21.56	21.59	21.48	21.56	922,505	+0.07(+0.33%)
Jan 19, 2017	21.55	21.55	21.40	21.49	1,140,175	-0.02(-0.07%)
Jan 18, 2017	21.56	21.57	21.44	21.51	1,156,972	-0.14(-0.66%)
Jan 17, 2017	21.61	21.67	21.58	21.65	1,144,678	-0.06(-0.29%)
Jan 13, 2017		21.71	21.71	21.71	0	+0.13(+0.59%)
Jan 12, 2017	21.61	21.62	21.53	21.59	1,394,371	+0.15(+0.70%)
Jan 11, 2017	21.23	21.44	21.17	21.44	1,428,743	-0.05(-0.22%)
Jan 10, 2017	21.51	21.56	21.45	21.48	1,625,711	-0.10(-0.44%)
Jan 09, 2017	21.52	21.61	21.48	21.58	1,028,127	-0.04(-0.18%)
Jan 06, 2017	21.58	21.67	21.54	21.62	1,970,597	-0.04(-0.18%)
Jan 05, 2017	21.49	21.70	21.48	21.66	3,669,971	+0.28(+1.30%)
Jan 04, 2017	21.31	21.38	21.19	21.38	1,649,282	+0.06(+0.30%)
Jan 03, 2017	21.19	21.34	21.17	21.32	4,736,019	+0.27(+1.28%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.17(+0.80%)
Dec 29, 2016	20.86	20.95	20.85	20.88	681,507	+0.17(+0.81%)
Dec 28, 2016	20.77	20.78	20.67	20.71	990,655	-0.26(-1.25%)
Dec 27, 2016	20.99	21.03	20.97	20.97	779,233	+0.00(+0.00%)
Dec 23, 2016		20.97	20.97	20.97	0	+0.11(+0.53%)
Dec 22, 2016	20.90	20.93	20.85	20.86	1,451,094	-0.12(-0.57%)
Dec 21, 2016	20.83	20.98	20.83	20.98	2,586,428	+0.03(+0.16%)
Dec 20, 2016	20.86	20.96	20.83	20.95	1,170,280	+0.15(+0.74%)
Dec 19, 2016	20.93	20.94	20.78	20.80	1,836,748	-0.15(-0.70%)
Dec 16, 2016	20.90	21.10	20.87	20.94	1,974,631	+0.13(+0.63%)
Dec 15, 2016	20.73	20.85	20.71	20.81	2,166,422	+0.10(+0.49%)
Dec 14, 2016	21.05	21.09	20.63	20.71	4,504,285	-0.43(-2.05%)
Dec 13, 2016	21.04	21.26	21.04	21.14	1,910,680	+0.32(+1.52%)
Dec 12, 2016	20.84	20.89	20.78	20.83	1,736,136	+0.05(+0.26%)
Dec 09, 2016	20.65	20.80	20.61	20.77	1,033,301	+0.01(+0.04%)
Dec 08, 2016	20.76	20.80	20.68	20.76	2,477,434	+0.05(+0.26%)
Dec 07, 2016	20.45	20.77	20.42	20.71	1,390,404	+0.28(+1.36%)
Dec 06, 2016	20.14	20.46	20.12	20.43	3,157,984	+0.60(+3.00%)
Dec 05, 2016	19.64	19.86	19.64	19.84	4,008,423	+0.35(+1.79%)
Dec 02, 2016	19.45	19.56	19.39	19.49	1,347,764	-0.05(-0.28%)
Dec 01, 2016	19.56	19.60	19.46	19.54	1,665,214	+0.06(+0.32%)
Nov 30, 2016	19.53	19.58	19.43	19.48	1,093,964	-0.01(-0.04%)
Nov 29, 2016	19.36	19.53	19.32	19.49	2,442,143	+0.18(+0.92%)
Nov 28, 2016	19.42	19.43	19.29	19.31	1,446,679	-0.18(-0.91%)
Nov 25, 2016	19.46	19.50	19.46	19.49	928,799	+0.09(+0.44%)
Nov 23, 2016		19.40	19.40	19.40	0	-0.22(-1.10%)
Nov 22, 2016	19.54	19.62	19.49	19.62	695,069	+0.09(+0.48%)
Nov 21, 2016	19.41	19.54	19.40	19.53	995,070	+0.12(+0.64%)
Nov 18, 2016	19.48	19.49	19.36	19.40	1,971,297	-0.33(-1.65%)
Nov 17, 2016	19.77	19.83	19.67	19.73	791,226	+0.09(+0.43%)
Nov 16, 2016	19.62	19.75	19.57	19.64	804,040	-0.29(-1.44%)
Nov 15, 2016	19.72	19.94	19.68	19.93	985,903	+0.19(+0.98%)
Nov 14, 2016	19.74	19.81	19.67	19.73	3,158,897	-0.27(-1.35%)
Nov 11, 2016	20.04	20.09	19.88	20.01	1,358,448	-0.40(-1.97%)
Nov 10, 2016	20.56	20.60	20.18	20.41	2,113,876	-0.33(-1.60%)
Nov 09, 2016	20.48	20.83	20.47	20.74	3,235,355	-0.26(-1.25%)
Nov 08, 2016	20.83	21.04	20.80	21.00	2,091,325	+0.05(+0.22%)
Nov 07, 2016	20.93	20.96	20.83	20.96	3,281,823	+0.30(+1.46%)
Nov 04, 2016	20.70	20.79	20.62	20.66	1,265,009	-0.24(-1.15%)
Nov 03, 2016	20.91	20.97	20.83	20.90	1,641,374	+0.01(+0.04%)
Nov 02, 2016	20.98	21.04	20.85	20.89	3,234,288	-0.24(-1.14%)

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.