Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.58	23.58	23.45	23.51	49,320	-0.15(-0.63%)
Jan 30, 2017	23.67	23.67	23.57	23.66	52,742	-0.20(-0.84%)
Jan 27, 2017	23.90	23.90	23.84	23.86	27,743	-0.03(-0.13%)
Jan 26, 2017	23.92	23.95	23.89	23.89	18,006	+0.05(+0.21%)
Jan 25, 2017	23.79	23.84	23.79	23.84	15,615	+0.16(+0.68%)
Jan 24, 2017	23.54	23.70	23.54	23.68	62,766	+0.11(+0.47%)
Jan 23, 2017	23.57	23.58	23.46	23.57	30,172	-0.10(-0.42%)
Jan 20, 2017	23.70	23.73	23.64	23.67	25,659	+0.05(+0.21%)
Jan 19, 2017	23.69	23.69	23.59	23.62	16,677	-0.09(-0.38%)
Jan 18, 2017	23.61	23.71	23.57	23.71	20,319	+0.14(+0.59%)
Jan 17, 2017	23.63	23.63	23.53	23.57	32,197	-0.32(-1.34%)
Jan 16, 2017	23.57	23.96	23.57	23.89	34,783	+0.00(+0.00%)
Jan 13, 2017	23.85	23.92	23.85	23.89	20,659	+0.07(+0.29%)
Jan 12, 2017	23.79	23.83	23.64	23.82	25,502	-0.07(-0.29%)
Jan 11, 2017	23.87	23.96	23.76	23.89	37,850	+0.07(+0.29%)
Jan 10, 2017	23.82	23.87	23.80	23.82	57,281	+0.00(+0.00%)
Jan 09, 2017	23.82	23.86	23.81	23.82	18,801	-0.10(-0.42%)
Jan 06, 2017	23.88	23.93	23.81	23.92	42,098	+0.09(+0.38%)
Jan 05, 2017	23.77	23.84	23.74	23.83	50,941	-0.03(-0.13%)
Jan 04, 2017	23.78	23.86	23.74	23.86	65,208	+0.14(+0.59%)
Jan 03, 2017	23.68	23.77	23.62	23.72	39,728	+0.32(+1.37%)
Dec 30, 2016		23.40	23.40	23.40	0	+0.03(+0.13%)
Dec 29, 2016	23.39	23.40	23.36	23.37	8,357	-0.06(-0.26%)
Dec 28, 2016	23.62	23.62	23.42	23.43	33,454	-0.29(-1.22%)
Dec 23, 2016		23.72	23.72	23.72	0	+0.04(+0.17%)
Dec 22, 2016	23.67	23.70	23.64	23.68	66,616	-0.01(-0.04%)
Dec 21, 2016	23.68	23.70	23.65	23.69	70,818	-0.05(-0.21%)
Dec 20, 2016	23.75	23.79	23.71	23.74	57,912	+0.08(+0.34%)
Dec 19, 2016	23.71	23.71	23.65	23.66	58,599	+0.03(+0.13%)
Dec 16, 2016	23.67	23.71	23.60	23.63	206,834	-0.04(-0.17%)
Dec 15, 2016	23.53	23.73	23.53	23.67	25,752	+0.18(+0.77%)
Dec 14, 2016	23.53	23.59	23.47	23.49	78,567	-0.11(-0.47%)
Dec 13, 2016	23.50	23.64	23.50	23.60	21,846	+0.26(+1.09%)
Dec 12, 2016	23.36	23.45	23.32	23.34	40,767	-0.19(-0.79%)
Dec 09, 2016	23.41	23.54	23.41	23.53	43,862	+0.21(+0.90%)
Dec 08, 2016	23.30	23.39	23.27	23.32	39,936	+0.13(+0.56%)
Dec 07, 2016	23.01	23.24	22.99	23.19	63,192	+0.27(+1.18%)
Dec 06, 2016	22.75	22.93	22.75	22.92	23,779	+0.23(+1.01%)
Dec 05, 2016	22.61	22.73	22.61	22.69	44,319	+0.15(+0.67%)
Dec 02, 2016	22.50	22.60	22.48	22.54	22,867	-0.03(-0.13%)
Dec 01, 2016	22.72	22.72	22.56	22.57	46,002	-0.19(-0.83%)
Nov 30, 2016	22.76	22.82	22.73	22.76	46,384	+0.14(+0.62%)
Nov 29, 2016	22.62	22.68	22.58	22.62	27,823	+0.06(+0.27%)
Nov 28, 2016	22.63	22.65	22.56	22.56	51,213	-0.14(-0.62%)
Nov 25, 2016	22.72	22.75	22.68	22.70	23,493	+0.06(+0.27%)
Nov 24, 2016	22.61	22.70	22.61	22.64	15,230	-0.02(-0.09%)
Nov 23, 2016	22.56	22.67	22.50	22.66	27,638	+0.05(+0.20%)
Nov 22, 2016	22.62	22.62	22.53	22.61	35,831	+0.07(+0.33%)
Nov 21, 2016	22.48	22.54	22.45	22.54	41,503	+0.12(+0.54%)
Nov 18, 2016	22.39	22.43	22.39	22.42	31,986	-0.12(-0.53%)
Nov 17, 2016	22.34	22.54	22.34	22.54	57,243	+0.26(+1.17%)
Nov 16, 2016	22.29	22.35	22.27	22.28	24,969	-0.16(-0.71%)
Nov 15, 2016	22.31	22.44	22.30	22.44	22,348	+0.16(+0.72%)
Nov 14, 2016	22.20	22.28	22.20	22.28	35,605	+0.08(+0.36%)
Nov 11, 2016	22.14	22.20	22.10	22.20	50,830	-0.10(-0.45%)
Nov 10, 2016	22.39	22.40	22.19	22.30	66,685	-0.03(-0.13%)
Nov 09, 2016	21.86	22.37	21.86	22.33	129,762	+0.17(+0.77%)
Nov 08, 2016	22.03	22.22	22.00	22.16	23,339	+0.11(+0.50%)
Nov 07, 2016	21.97	22.05	21.97	22.05	33,624	+0.47(+2.18%)
Nov 04, 2016	21.67	21.69	21.55	21.58	27,983	-0.25(-1.15%)
Nov 03, 2016	22.00	22.00	21.77	21.83	28,592	-0.12(-0.55%)
Nov 02, 2016	22.10	22.10	21.89	21.95	29,400	-0.22(-0.99%)

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.