Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.84	23.90	23.79	23.85	59,209	+0.07(+0.28%)
Jan 30, 2017	23.75	23.86	23.75	23.79	123,644	-0.13(-0.53%)
Jan 27, 2017	23.86	24.00	23.86	23.91	770,709	-0.04(-0.17%)
Jan 26, 2017	24.04	24.04	23.89	23.95	86,695	-0.04(-0.17%)
Jan 25, 2017	23.92	24.02	23.89	23.99	91,317	+0.23(+0.99%)
Jan 24, 2017	23.71	23.84	23.71	23.76	89,497	+0.13(+0.53%)
Jan 23, 2017	23.45	23.68	23.45	23.63	113,297	+0.27(+1.15%)
Jan 20, 2017	23.30	23.40	23.25	23.37	44,324	+0.05(+0.22%)
Jan 19, 2017	23.31	23.33	23.22	23.32	138,384	+0.02(+0.07%)
Jan 18, 2017	23.46	23.46	23.29	23.30	106,637	-0.12(-0.50%)
Jan 17, 2017	23.43	23.53	23.38	23.42	161,722	-0.02(-0.07%)
Jan 13, 2017		23.43	23.43	23.43	0	-0.06(-0.25%)
Jan 12, 2017	23.48	23.51	23.38	23.49	71,094	+0.12(+0.50%)
Jan 11, 2017	23.16	23.38	23.02	23.38	229,887	+0.24(+1.05%)
Jan 10, 2017	23.17	23.21	23.09	23.13	40,976	+0.18(+0.77%)
Jan 09, 2017	22.92	23.04	22.92	22.96	61,870	+0.01(+0.04%)
Jan 06, 2017	23.00	23.00	22.91	22.95	213,382	-0.15(-0.65%)
Jan 05, 2017	22.97	23.14	22.97	23.10	393,775	+0.28(+1.21%)
Jan 04, 2017	22.78	22.91	22.78	22.82	117,900	+0.21(+0.93%)
Jan 03, 2017	22.55	22.72	22.52	22.61	239,550	+0.21(+0.93%)
Dec 30, 2016		22.40	22.40	22.40	0	-0.12(-0.52%)
Dec 29, 2016	22.37	22.59	22.37	22.52	22,533	+0.30(+1.36%)
Dec 28, 2016	22.22	22.30	22.17	22.22	82,035	+0.13(+0.57%)
Dec 27, 2016	22.12	22.13	22.06	22.09	47,207	+0.12(+0.53%)
Dec 23, 2016		21.98	21.98	21.98	0	+0.09(+0.42%)
Dec 22, 2016	21.90	21.96	21.83	21.89	39,414	-0.22(-0.98%)
Dec 21, 2016	22.29	22.29	22.10	22.10	123,336	-0.14(-0.64%)
Dec 20, 2016	22.24	22.25	22.17	22.24	267,317	+0.08(+0.36%)
Dec 19, 2016	22.23	22.27	22.10	22.16	94,503	-0.06(-0.28%)
Dec 16, 2016	22.29	22.38	22.22	22.23	34,005	-0.20(-0.89%)
Dec 15, 2016	22.45	22.45	22.31	22.43	38,782	+0.01(+0.04%)
Dec 14, 2016	22.73	22.89	22.32	22.42	137,100	-0.57(-2.50%)
Dec 13, 2016	22.92	23.02	22.88	22.99	23,136	+0.27(+1.17%)
Dec 12, 2016	22.82	22.83	22.68	22.73	34,081	-0.12(-0.55%)
Dec 09, 2016	22.90	22.94	22.85	22.85	126,923	-0.13(-0.58%)
Dec 08, 2016	22.72	23.00	22.72	22.98	55,794	+0.15(+0.66%)
Dec 07, 2016	22.73	22.91	22.68	22.83	95,313	+0.26(+1.14%)
Dec 06, 2016	22.42	22.58	22.42	22.58	54,974	+0.12(+0.52%)
Dec 05, 2016	22.30	22.47	22.30	22.46	119,241	+0.18(+0.79%)
Dec 02, 2016	22.28	22.37	22.25	22.28	88,362	-0.01(-0.04%)
Dec 01, 2016	22.52	22.52	22.24	22.29	115,582	-0.27(-1.18%)
Nov 30, 2016	22.66	22.66	22.51	22.56	28,085	+0.07(+0.33%)
Nov 29, 2016	22.36	22.57	22.36	22.48	62,060	-0.01(-0.04%)
Nov 28, 2016	22.40	22.57	22.40	22.49	82,367	+0.15(+0.67%)
Nov 25, 2016	22.29	22.41	22.29	22.34	10,370	+0.06(+0.26%)
Nov 23, 2016		22.28	22.28	22.28	0	-0.15(-0.67%)
Nov 22, 2016	22.49	22.49	22.32	22.43	90,888	+0.24(+1.06%)
Nov 21, 2016	22.18	22.25	22.09	22.20	51,723	+0.16(+0.74%)
Nov 18, 2016	22.17	22.23	21.99	22.03	26,548	-0.07(-0.30%)
Nov 17, 2016	21.68	22.22	21.68	22.10	41,985	+0.08(+0.34%)
Nov 16, 2016	22.07	22.10	21.99	22.03	74,889	-0.19(-0.86%)
Nov 15, 2016	21.96	22.26	21.96	22.22	91,261	+0.39(+1.79%)
Nov 14, 2016	22.05	22.05	21.73	21.83	36,762	-0.25(-1.13%)
Nov 11, 2016	22.19	22.19	21.78	22.08	118,839	-0.33(-1.49%)
Nov 10, 2016	23.00	23.00	22.41	22.41	69,073	-0.68(-2.96%)
Nov 09, 2016	23.11	23.31	22.96	23.09	70,016	-0.69(-2.91%)
Nov 08, 2016	23.42	23.85	23.42	23.78	25,144	+0.19(+0.80%)
Nov 07, 2016	23.40	23.62	23.40	23.60	33,920	+0.68(+2.95%)
Nov 04, 2016	23.07	23.07	22.92	22.92	17,545	-0.24(-1.04%)
Nov 03, 2016	23.27	23.28	23.08	23.16	53,316	-0.02(-0.11%)
Nov 02, 2016	23.31	23.45	23.06	23.18	218,002	-0.25(-1.07%)

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.