Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.98	22.27	21.98	22.26	406,766	+0.31(+1.42%)
Jan 30, 2017	22.02	22.05	21.82	21.95	230,760	-0.07(-0.33%)
Jan 27, 2017	22.14	22.16	21.99	22.02	218,521	-0.07(-0.33%)
Jan 26, 2017	21.98	22.11	21.98	22.10	293,567	+0.12(+0.56%)
Jan 25, 2017	21.98	21.99	21.89	21.98	284,683	+0.02(+0.07%)
Jan 24, 2017	21.96	22.02	21.93	21.96	230,793	-0.04(-0.19%)
Jan 23, 2017	22.11	22.11	21.94	22.00	221,859	-0.04(-0.19%)
Jan 20, 2017	22.06	22.16	21.98	22.04	310,302	+0.03(+0.15%)
Jan 19, 2017	22.11	22.14	21.95	22.01	491,098	-0.12(-0.55%)
Jan 18, 2017	22.17	22.22	22.10	22.13	347,384	-0.04(-0.18%)
Jan 17, 2017	22.04	22.26	22.04	22.17	283,357	+0.17(+0.78%)
Jan 13, 2017		22.00	22.00	22.00	0	-0.01(-0.04%)
Jan 12, 2017	22.02	22.03	21.84	22.01	364,565	-0.02(-0.07%)
Jan 11, 2017	21.89	22.03	21.89	22.02	367,053	+0.12(+0.56%)
Jan 10, 2017	21.89	21.93	21.80	21.90	346,736	+0.01(+0.04%)
Jan 09, 2017	22.20	22.20	21.89	21.89	400,968	-0.27(-1.22%)
Jan 06, 2017	22.06	22.20	22.04	22.16	336,341	+0.05(+0.22%)
Jan 05, 2017	22.20	22.20	22.03	22.11	1,270,375	-0.06(-0.26%)
Jan 04, 2017	22.10	22.26	22.07	22.17	2,484,428	+0.11(+0.48%)
Jan 03, 2017	21.92	22.07	21.84	22.07	725,653	+0.21(+0.97%)
Dec 30, 2016		21.85	21.85	21.85	0	-0.17(-0.78%)
Dec 29, 2016	21.87	22.05	21.87	22.02	634,130	+0.21(+0.97%)
Dec 28, 2016	22.05	22.05	21.80	21.81	262,974	-0.21(-0.97%)
Dec 27, 2016	21.89	22.10	21.89	22.02	249,504	+0.05(+0.22%)
Dec 23, 2016		21.98	21.98	21.98	0	+0.04(+0.19%)
Dec 22, 2016	21.84	21.97	21.82	21.93	260,460	+0.07(+0.34%)
Dec 21, 2016	21.95	22.02	21.85	21.86	331,418	-0.07(-0.33%)
Dec 20, 2016	21.93	22.03	21.91	21.93	466,889	-0.01(-0.04%)
Dec 19, 2016	21.90	21.96	21.83	21.94	280,382	+0.11(+0.48%)
Dec 16, 2016	21.76	21.90	21.72	21.84	441,749	+0.14(+0.63%)
Dec 15, 2016	21.50	21.70	21.40	21.70	295,516	+0.18(+0.83%)
Dec 14, 2016	21.89	22.01	21.50	21.52	662,683	-0.30(-1.37%)
Dec 13, 2016	21.70	21.84	21.66	21.82	465,739	+0.22(+1.01%)
Dec 12, 2016	21.51	21.67	21.51	21.60	331,679	+0.05(+0.23%)
Dec 09, 2016	21.48	21.59	21.46	21.55	363,812	+0.06(+0.26%)
Dec 08, 2016	21.36	21.55	21.26	21.50	405,861	+0.07(+0.34%)
Dec 07, 2016	21.12	21.42	21.12	21.42	919,816	+0.38(+1.81%)
Dec 06, 2016	21.02	21.12	20.90	21.04	870,672	+0.09(+0.43%)
Dec 05, 2016	20.86	20.96	20.75	20.95	538,381	+0.08(+0.39%)
Dec 02, 2016	20.78	20.94	20.76	20.87	280,725	+0.19(+0.90%)
Dec 01, 2016	20.75	20.80	20.57	20.69	737,449	-0.15(-0.74%)
Nov 30, 2016	21.25	21.32	20.84	20.84	471,091	-0.59(-2.76%)
Nov 29, 2016	21.38	21.50	21.38	21.43	824,486	-0.02(-0.08%)
Nov 28, 2016	21.13	21.45	21.10	21.45	1,981,195	+0.32(+1.53%)
Nov 25, 2016	20.91	21.16	20.91	21.12	193,493	+0.31(+1.48%)
Nov 23, 2016		20.82	20.82	20.82	0	-0.14(-0.66%)
Nov 22, 2016	20.90	21.00	20.86	20.95	463,640	+0.06(+0.31%)
Nov 21, 2016	20.69	20.90	20.66	20.89	295,906	+0.28(+1.38%)
Nov 18, 2016	20.65	20.69	20.55	20.61	735,355	+0.00(+0.00%)
Nov 17, 2016	20.57	20.74	20.57	20.61	523,662	+0.01(+0.04%)
Nov 16, 2016	20.66	20.72	20.45	20.60	512,237	-0.08(-0.37%)
Nov 15, 2016	20.45	20.68	20.44	20.67	1,152,746	+0.31(+1.53%)
Nov 14, 2016	20.23	20.40	20.17	20.36	697,833	+0.06(+0.28%)
Nov 11, 2016	20.28	20.48	20.20	20.31	2,937,434	+0.02(+0.12%)
Nov 10, 2016	20.66	20.66	20.16	20.28	1,896,606	-0.40(-1.92%)
Nov 09, 2016	20.68	20.82	20.50	20.68	855,427	-0.26(-1.24%)
Nov 08, 2016	20.74	21.03	20.74	20.94	571,279	+0.21(+1.04%)
Nov 07, 2016	20.49	20.73	20.40	20.72	586,021	+0.38(+1.85%)
Nov 04, 2016	20.48	20.61	20.35	20.35	559,616	-0.02(-0.12%)
Nov 03, 2016	20.39	20.53	20.34	20.37	636,018	-0.05(-0.24%)
Nov 02, 2016	20.78	20.78	20.39	20.42	832,255	-0.40(-1.91%)

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.