Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.19	23.42	23.09	23.29	5,952,989	+0.13(+0.55%)
Jan 30, 2017	23.14	23.23	22.95	23.16	5,178,277	-0.06(-0.26%)
Jan 27, 2017	23.64	23.68	23.10	23.22	5,754,738	-0.42(-1.76%)
Jan 26, 2017	23.85	23.99	23.57	23.64	12,587,371	-0.29(-1.21%)
Jan 25, 2017	23.30	24.02	23.30	23.93	8,591,627	+0.79(+3.41%)
Jan 24, 2017	22.73	23.15	22.71	23.14	6,822,723	+0.52(+2.30%)
Jan 23, 2017	22.48	22.75	22.43	22.62	4,864,208	+0.15(+0.66%)
Jan 20, 2017	22.50	22.64	22.21	22.47	8,769,378	+0.01(+0.07%)
Jan 19, 2017	22.73	22.84	22.34	22.46	5,389,646	-0.22(-0.95%)
Jan 18, 2017	22.73	22.88	22.63	22.67	3,515,774	-0.07(-0.33%)
Jan 17, 2017	22.78	22.93	22.64	22.75	2,849,389	-0.03(-0.13%)
Jan 13, 2017		22.78	22.78	22.78	0	+0.05(+0.23%)
Jan 12, 2017	22.88	22.89	22.61	22.73	5,325,828	-0.29(-1.26%)
Jan 11, 2017	22.85	23.07	22.70	23.01	3,124,745	+0.17(+0.75%)
Jan 10, 2017	23.01	23.11	22.74	22.84	4,960,532	-0.18(-0.77%)
Jan 09, 2017	23.12	23.42	22.95	23.02	5,404,503	+0.09(+0.39%)
Jan 06, 2017	22.96	23.08	22.80	22.93	3,604,277	-0.07(-0.32%)
Jan 05, 2017	22.67	23.03	22.64	23.01	4,772,497	+0.24(+1.04%)
Jan 04, 2017	22.67	22.95	22.59	22.77	4,948,357	+0.20(+0.89%)
Jan 03, 2017	22.47	22.71	22.38	22.57	3,565,028	+0.20(+0.90%)
Dec 30, 2016		22.37	22.37	22.37	0	-0.19(-0.86%)
Dec 29, 2016	22.29	22.66	22.22	22.56	3,587,192	+0.34(+1.54%)
Dec 28, 2016	22.68	22.71	22.16	22.22	3,972,703	-0.40(-1.77%)
Dec 27, 2016	22.80	22.80	22.51	22.62	3,024,765	-0.10(-0.46%)
Dec 23, 2016		22.73	22.73	22.73	0	-0.04(-0.16%)
Dec 22, 2016	22.89	22.89	22.32	22.76	4,806,500	-0.15(-0.65%)
Dec 21, 2016	22.90	23.04	22.88	22.91	5,012,141	+0.10(+0.42%)
Dec 20, 2016	22.70	23.09	22.62	22.81	6,745,620	+0.16(+0.72%)
Dec 19, 2016	22.96	23.06	22.46	22.65	4,527,047	-0.19(-0.81%)
Dec 16, 2016	22.86	23.03	22.58	22.84	9,570,532	+0.08(+0.36%)
Dec 15, 2016	23.11	23.11	22.55	22.75	7,584,112	-0.54(-2.30%)
Dec 14, 2016	23.58	23.82	23.22	23.29	7,028,435	-0.55(-2.31%)
Dec 13, 2016	24.72	24.74	23.80	23.84	7,334,857	-0.78(-3.17%)
Dec 12, 2016	24.35	24.62	24.28	24.62	6,077,300	+0.30(+1.22%)
Dec 09, 2016	24.37	24.51	24.18	24.32	3,717,882	-0.04(-0.18%)
Dec 08, 2016	24.46	24.58	24.32	24.37	4,047,388	-0.11(-0.46%)
Dec 07, 2016	23.74	24.49	23.66	24.48	7,697,379	+0.80(+3.39%)
Dec 06, 2016	23.60	23.71	23.36	23.68	4,572,359	+0.10(+0.41%)
Dec 05, 2016	23.27	23.59	23.22	23.58	3,996,107	+0.50(+2.16%)
Dec 02, 2016	22.88	23.19	22.87	23.08	3,793,126	+0.33(+1.44%)
Dec 01, 2016	22.92	23.15	22.73	22.75	3,980,649	-0.16(-0.71%)
Nov 30, 2016	23.13	23.16	22.81	22.92	8,008,931	-0.25(-1.06%)
Nov 29, 2016	23.21	23.34	22.91	23.16	5,126,708	-0.04(-0.19%)
Nov 28, 2016	23.72	23.83	23.13	23.21	7,598,465	-0.58(-2.44%)
Nov 25, 2016	23.70	23.99	23.68	23.79	2,269,990	+0.14(+0.60%)
Nov 23, 2016		23.65	23.65	23.65	0	-0.24(-1.00%)
Nov 22, 2016	23.59	23.92	23.45	23.88	6,660,675	+0.36(+1.55%)
Nov 21, 2016	23.25	23.55	23.21	23.52	7,200,609	+0.38(+1.64%)
Nov 18, 2016	22.34	23.19	22.28	23.14	9,056,416	+0.80(+3.59%)
Nov 17, 2016	22.46	22.57	22.23	22.34	5,729,748	-0.07(-0.30%)
Nov 16, 2016	22.52	22.68	22.35	22.41	4,777,598	-0.12(-0.53%)
Nov 15, 2016	22.28	22.53	22.21	22.52	4,356,930	+0.44(+1.99%)
Nov 14, 2016	21.44	22.12	21.37	22.09	6,056,341	+0.75(+3.52%)
Nov 11, 2016	21.67	21.89	21.28	21.33	7,095,402	-0.35(-1.61%)
Nov 10, 2016	22.32	22.32	21.68	21.68	8,154,543	-0.39(-1.75%)
Nov 09, 2016	21.42	22.16	21.34	22.07	6,533,017	+0.23(+1.05%)
Nov 08, 2016	21.77	21.91	21.68	21.84	3,357,733	+0.07(+0.31%)
Nov 07, 2016	21.66	21.77	21.60	21.77	4,072,794	+0.48(+2.23%)
Nov 04, 2016	21.34	21.62	21.26	21.30	4,883,204	+0.01(+0.03%)
Nov 03, 2016	21.47	21.66	21.25	21.29	4,330,779	-0.12(-0.56%)
Nov 02, 2016	21.82	21.88	21.41	21.41	5,989,673	-0.42(-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.