Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.77	22.42	21.72	22.28	53,299,536	+0.29(+1.34%)
Jan 30, 2017	22.10	22.12	21.81	21.99	39,072,060	-0.08(-0.35%)
Jan 27, 2017	22.10	22.15	21.95	22.06	34,256,572	+0.10(+0.45%)
Jan 26, 2017	22.05	22.10	21.91	21.96	38,711,916	-0.01(-0.03%)
Jan 25, 2017	22.02	22.13	21.84	21.97	45,809,036	+0.10(+0.45%)
Jan 24, 2017	22.05	22.09	21.70	21.87	42,188,120	-0.22(-0.99%)
Jan 23, 2017	22.25	22.34	22.08	22.09	35,261,828	-0.22(-0.98%)
Jan 20, 2017	22.27	22.55	22.23	22.31	42,950,688	+0.05(+0.22%)
Jan 19, 2017	22.51	22.53	22.14	22.26	37,226,728	-0.23(-1.03%)
Jan 18, 2017	22.53	22.66	22.44	22.49	30,574,368	-0.02(-0.09%)
Jan 17, 2017	22.72	22.74	22.32	22.51	45,718,908	-0.32(-1.41%)
Jan 13, 2017		22.84	22.84	22.84	0	-0.06(-0.25%)
Jan 12, 2017	22.84	22.91	22.68	22.89	45,229,992	-0.16(-0.70%)
Jan 11, 2017	23.43	23.55	22.75	23.05	57,584,600	-0.43(-1.82%)
Jan 10, 2017	23.59	23.63	23.40	23.48	27,623,682	-0.02(-0.09%)
Jan 09, 2017	23.47	23.64	23.44	23.50	29,129,760	-0.01(-0.03%)
Jan 06, 2017	23.64	23.66	23.41	23.51	24,885,720	-0.09(-0.39%)
Jan 05, 2017	23.43	23.66	23.26	23.60	28,486,528	+0.22(+0.96%)
Jan 04, 2017	23.26	23.42	23.20	23.38	30,568,944	+0.20(+0.88%)
Jan 03, 2017	22.96	23.17	22.88	23.17	31,602,178	+0.37(+1.60%)
Dec 30, 2016		22.81	22.81	22.81	0	-0.01(-0.03%)
Dec 29, 2016	22.74	22.90	22.73	22.81	20,032,464	+0.10(+0.43%)
Dec 28, 2016	22.82	22.95	22.71	22.72	19,850,304	-0.13(-0.55%)
Dec 27, 2016	22.87	22.98	22.81	22.84	15,978,574	+0.04(+0.15%)
Dec 23, 2016		22.81	22.81	22.81	0	+0.10(+0.43%)
Dec 22, 2016	22.67	22.77	22.51	22.71	26,507,414	-0.04(-0.19%)
Dec 21, 2016	22.98	23.12	22.70	22.75	26,687,194	-0.32(-1.37%)
Dec 20, 2016	23.02	23.09	22.87	23.07	35,706,572	+0.01(+0.06%)
Dec 19, 2016	23.00	23.15	22.98	23.05	35,502,904	-0.01(-0.03%)
Dec 16, 2016	23.09	23.13	22.84	23.06	53,525,652	+0.06(+0.27%)
Dec 15, 2016	22.91	23.14	22.89	23.00	29,731,222	-0.05(-0.21%)
Dec 14, 2016	23.12	23.38	22.92	23.05	51,709,168	-0.01(-0.03%)
Dec 13, 2016	23.04	23.09	22.86	23.05	40,282,604	+0.30(+1.33%)
Dec 12, 2016	22.26	22.93	22.23	22.75	45,935,084	+0.49(+2.21%)
Dec 09, 2016	21.85	22.41	21.83	22.26	41,798,796	+0.53(+2.46%)
Dec 08, 2016	21.66	21.84	21.42	21.73	50,524,672	-0.18(-0.80%)
Dec 07, 2016	22.00	22.00	21.49	21.90	62,707,324	-0.26(-1.17%)
Dec 06, 2016	22.22	22.26	22.07	22.16	25,214,672	-0.02(-0.10%)
Dec 05, 2016	22.29	22.31	22.04	22.18	27,408,872	-0.03(-0.13%)
Dec 02, 2016	22.15	22.28	22.02	22.21	27,069,232	+0.12(+0.54%)
Dec 01, 2016	22.65	22.65	22.05	22.09	43,586,860	-0.48(-2.12%)
Nov 30, 2016	22.46	22.73	22.29	22.57	54,852,780	+0.15(+0.69%)
Nov 29, 2016	22.36	22.45	22.20	22.41	30,820,248	+0.27(+1.20%)
Nov 28, 2016	22.25	22.35	22.12	22.15	25,226,286	-0.11(-0.47%)
Nov 25, 2016	22.19	22.29	22.15	22.25	14,886,135	+0.19(+0.86%)
Nov 23, 2016		22.06	22.06	22.06	0	+0.06(+0.29%)
Nov 22, 2016	22.42	22.46	21.80	22.00	37,645,388	-0.17(-0.76%)
Nov 21, 2016	22.13	22.25	22.11	22.17	31,110,496	+0.06(+0.29%)
Nov 18, 2016	22.44	22.44	22.08	22.11	34,401,380	-0.18(-0.79%)
Nov 17, 2016	22.48	22.55	22.25	22.28	37,156,280	-0.16(-0.72%)
Nov 16, 2016	22.61	22.70	22.42	22.44	32,242,524	-0.19(-0.84%)
Nov 15, 2016	23.00	23.00	22.39	22.63	42,172,988	-0.11(-0.46%)
Nov 14, 2016	23.07	23.10	22.56	22.74	43,478,084	-0.15(-0.64%)
Nov 11, 2016	23.33	23.41	22.60	22.88	50,988,204	-0.63(-2.69%)
Nov 10, 2016	23.40	23.76	23.07	23.52	95,798,808	+0.96(+4.27%)
Nov 09, 2016	23.18	23.43	22.12	22.55	169,060,848	+1.49(+7.07%)
Nov 08, 2016	21.16	21.38	21.04	21.07	50,422,644	-0.07(-0.32%)
Nov 07, 2016	21.03	21.17	20.92	21.13	44,356,228	+0.26(+1.27%)
Nov 04, 2016	20.81	21.13	20.80	20.87	50,355,804	+0.08(+0.37%)
Nov 03, 2016	21.36	21.36	20.75	20.79	52,225,336	-0.51(-2.42%)
Nov 02, 2016	21.56	21.59	21.12	21.31	51,863,232	-0.31(-1.42%)

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.