Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.07	24.09	23.85	23.97	6,679,485	-0.20(-0.81%)
Jan 30, 2017	24.18	24.19	24.06	24.16	3,464,599	-0.18(-0.75%)
Jan 27, 2017	24.30	24.37	24.29	24.35	3,191,918	-0.04(-0.17%)
Jan 26, 2017	24.41	24.44	24.36	24.39	4,536,608	-0.07(-0.27%)
Jan 25, 2017	24.46	24.51	24.42	24.46	3,943,621	+0.28(+1.14%)
Jan 24, 2017	24.06	24.22	24.04	24.18	4,994,649	+0.17(+0.70%)
Jan 23, 2017	24.00	24.02	23.89	24.01	12,479,600	-0.10(-0.40%)
Jan 20, 2017	24.09	24.16	24.05	24.11	4,995,162	+0.08(+0.31%)
Jan 19, 2017	24.13	24.21	24.00	24.03	4,661,936	-0.08(-0.31%)
Jan 18, 2017	24.01	24.12	24.00	24.11	5,887,284	+0.10(+0.40%)
Jan 17, 2017	23.98	24.06	23.97	24.01	5,458,469	-0.18(-0.76%)
Jan 13, 2017		24.20	24.20	24.20	0	+0.09(+0.38%)
Jan 12, 2017	24.12	24.12	23.94	24.11	7,050,519	-0.12(-0.50%)
Jan 11, 2017	24.21	24.31	24.08	24.23	5,192,231	+0.07(+0.28%)
Jan 10, 2017	24.17	24.23	24.14	24.16	3,575,500	-0.00(-0.02%)
Jan 09, 2017	24.15	24.19	24.12	24.16	5,950,909	-0.06(-0.24%)
Jan 06, 2017	24.19	24.26	24.11	24.22	5,151,448	+0.06(+0.24%)
Jan 05, 2017	24.17	24.21	24.11	24.16	3,722,950	+0.00(+0.02%)
Jan 04, 2017	24.16	24.18	24.08	24.16	7,774,046	-0.09(-0.38%)
Jan 03, 2017	24.18	24.33	24.14	24.25	10,184,628	+0.30(+1.24%)
Dec 30, 2016		23.96	23.96	23.96	0	+0.10(+0.44%)
Dec 29, 2016	23.86	23.92	23.85	23.85	7,754,572	-0.01(-0.05%)
Dec 28, 2016	23.94	23.96	23.84	23.86	9,151,913	-0.10(-0.40%)
Dec 27, 2016	23.95	24.01	23.95	23.96	3,521,738	+0.02(+0.07%)
Dec 23, 2016		23.94	23.94	23.94	0	+0.07(+0.29%)
Dec 22, 2016	23.88	23.91	23.82	23.87	10,883,903	-0.07(-0.28%)
Dec 21, 2016	23.91	23.96	23.87	23.94	12,430,390	+0.02(+0.10%)
Dec 20, 2016	23.86	23.94	23.85	23.91	6,352,924	+0.12(+0.52%)
Dec 19, 2016	23.79	23.84	23.78	23.79	3,127,499	+0.02(+0.07%)
Dec 16, 2016	23.81	23.89	23.75	23.77	7,553,196	+0.02(+0.10%)
Dec 15, 2016	23.60	23.80	23.60	23.75	6,390,450	+0.22(+0.94%)
Dec 14, 2016	23.59	23.72	23.50	23.53	8,086,829	-0.15(-0.63%)
Dec 13, 2016	23.62	23.74	23.60	23.68	6,451,447	+0.27(+1.15%)
Dec 12, 2016	23.41	23.49	23.37	23.41	4,809,217	-0.12(-0.49%)
Dec 09, 2016	23.39	23.55	23.39	23.52	7,258,661	+0.20(+0.84%)
Dec 08, 2016	23.24	23.39	23.21	23.33	12,731,009	+0.24(+1.04%)
Dec 07, 2016	22.83	23.16	22.83	23.09	10,012,724	+0.27(+1.20%)
Dec 06, 2016	22.49	22.81	22.49	22.81	11,843,864	+0.36(+1.61%)
Dec 05, 2016	22.32	22.45	22.32	22.45	5,389,434	+0.35(+1.56%)
Dec 02, 2016	22.01	22.16	22.00	22.11	10,179,354	-0.01(-0.04%)
Dec 01, 2016	22.27	22.29	22.10	22.11	5,223,682	-0.25(-1.12%)
Nov 30, 2016	22.43	22.48	22.35	22.36	4,554,865	+0.05(+0.20%)
Nov 29, 2016	22.25	22.39	22.22	22.32	2,998,196	+0.11(+0.51%)
Nov 28, 2016	22.28	22.32	22.19	22.21	5,320,637	-0.22(-1.00%)
Nov 25, 2016	22.36	22.43	22.36	22.43	2,111,001	+0.09(+0.41%)
Nov 23, 2016		22.34	22.34	22.34	0	-0.07(-0.32%)
Nov 22, 2016	22.38	22.43	22.31	22.41	3,860,546	+0.06(+0.26%)
Nov 21, 2016	22.24	22.36	22.24	22.35	4,554,940	+0.15(+0.69%)
Nov 18, 2016	22.23	22.26	22.18	22.20	4,655,212	-0.17(-0.74%)
Nov 17, 2016	22.19	22.37	22.19	22.36	3,508,792	+0.18(+0.82%)
Nov 16, 2016	22.07	22.23	22.07	22.18	4,750,077	-0.17(-0.78%)
Nov 15, 2016	22.18	22.36	22.14	22.36	3,532,642	+0.15(+0.66%)
Nov 14, 2016	22.17	22.28	22.13	22.21	5,451,128	+0.03(+0.15%)
Nov 11, 2016	22.13	22.19	22.06	22.18	4,204,526	-0.21(-0.95%)
Nov 10, 2016	22.44	22.57	22.18	22.39	7,592,594	-0.10(-0.44%)
Nov 09, 2016	22.05	22.54	22.05	22.49	7,279,125	+0.10(+0.43%)
Nov 08, 2016	22.16	22.44	22.15	22.39	5,157,225	+0.18(+0.80%)
Nov 07, 2016	22.14	22.23	22.14	22.21	3,506,767	+0.51(+2.36%)
Nov 04, 2016	21.81	21.88	21.69	21.70	5,189,706	-0.25(-1.12%)
Nov 03, 2016	22.09	22.11	21.91	21.95	5,959,352	-0.12(-0.57%)
Nov 02, 2016	22.16	22.19	21.99	22.07	5,419,913	-0.26(-1.15%)

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.