Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.31	23.37	23.10	23.26	8,456,827	+0.01(+0.06%)
Jan 30, 2017	23.33	23.36	23.12	23.25	11,625,355	-0.40(-1.69%)
Jan 27, 2017	23.62	23.69	23.57	23.65	6,561,433	-0.10(-0.44%)
Jan 26, 2017	23.89	23.95	23.66	23.75	6,883,174	-0.19(-0.78%)
Jan 25, 2017	23.99	24.00	23.85	23.94	6,150,106	+0.08(+0.33%)
Jan 24, 2017	23.62	23.91	23.62	23.86	10,083,811	+0.19(+0.79%)
Jan 23, 2017	23.66	23.76	23.48	23.68	8,461,415	-0.14(-0.60%)
Jan 20, 2017	23.99	24.00	23.76	23.82	8,810,866	-0.04(-0.16%)
Jan 19, 2017	23.93	24.00	23.76	23.86	7,836,030	-0.13(-0.54%)
Jan 18, 2017	24.04	24.17	23.93	23.99	9,116,831	-0.22(-0.91%)
Jan 17, 2017	24.30	24.33	24.07	24.21	9,547,971	-0.14(-0.58%)
Jan 13, 2017		24.35	24.35	24.35	0	-0.06(-0.27%)
Jan 12, 2017	24.56	24.57	24.35	24.41	7,265,906	+0.14(+0.56%)
Jan 11, 2017	24.05	24.34	23.96	24.28	6,839,312	+0.28(+1.19%)
Jan 10, 2017	24.08	24.21	23.99	23.99	6,065,420	-0.13(-0.54%)
Jan 09, 2017	24.30	24.34	24.12	24.12	8,552,449	-0.39(-1.58%)
Jan 06, 2017	24.67	24.69	24.47	24.51	8,972,703	-0.43(-1.71%)
Jan 05, 2017	24.66	25.01	24.66	24.94	10,062,631	+0.18(+0.73%)
Jan 04, 2017	24.60	24.79	24.53	24.75	10,646,654	+0.19(+0.76%)
Jan 03, 2017	24.63	24.65	24.43	24.57	13,578,211	+0.40(+1.66%)
Dec 30, 2016		24.17	24.17	24.17	0	-0.01(-0.05%)
Dec 29, 2016	24.24	24.26	24.14	24.18	7,757,104	+0.10(+0.40%)
Dec 28, 2016	24.13	24.22	24.04	24.08	9,486,755	+0.09(+0.38%)
Dec 27, 2016	23.99	24.07	23.98	23.99	5,762,276	+0.06(+0.24%)
Dec 23, 2016		23.93	23.93	23.93	0	+0.07(+0.30%)
Dec 22, 2016	23.91	24.03	23.84	23.86	11,738,612	+0.08(+0.35%)
Dec 21, 2016	23.83	23.87	23.71	23.78	6,867,771	+0.17(+0.71%)
Dec 20, 2016	23.69	23.79	23.58	23.61	6,735,750	-0.03(-0.11%)
Dec 19, 2016	23.68	23.78	23.63	23.64	7,087,336	-0.02(-0.08%)
Dec 16, 2016	23.41	23.75	23.36	23.66	8,533,606	+0.48(+2.06%)
Dec 15, 2016	22.91	23.24	22.83	23.18	7,872,145	-0.11(-0.47%)
Dec 14, 2016	23.75	23.84	23.28	23.29	8,811,267	-0.50(-2.09%)
Dec 13, 2016	23.86	23.88	23.53	23.79	11,606,851	+0.18(+0.77%)
Dec 12, 2016	23.67	23.80	23.55	23.60	13,016,142	+0.32(+1.39%)
Dec 09, 2016	23.37	23.41	23.27	23.28	7,166,319	-0.12(-0.50%)
Dec 08, 2016	23.31	23.42	23.19	23.40	7,897,632	+0.19(+0.84%)
Dec 07, 2016	23.22	23.26	23.06	23.20	9,290,618	+0.21(+0.90%)
Dec 06, 2016	23.07	23.08	22.85	23.00	8,332,424	+0.06(+0.25%)
Dec 05, 2016	22.99	23.14	22.94	22.94	7,284,028	+0.00(+0.00%)
Dec 02, 2016	22.92	23.15	22.82	22.94	8,052,361	+0.06(+0.25%)
Dec 01, 2016	23.07	23.24	22.87	22.88	12,067,768	+0.25(+1.09%)
Nov 30, 2016	22.33	22.80	22.33	22.63	18,222,194	+0.96(+4.45%)
Nov 29, 2016	21.57	21.74	21.49	21.67	9,120,614	-0.13(-0.59%)
Nov 28, 2016	22.04	22.07	21.80	21.80	8,398,643	-0.36(-1.60%)
Nov 25, 2016	22.24	22.28	22.10	22.16	2,938,697	-0.08(-0.38%)
Nov 23, 2016		22.24	22.24	22.24	0	-0.09(-0.41%)
Nov 22, 2016	22.29	22.40	22.15	22.33	10,418,221	+0.09(+0.41%)
Nov 21, 2016	22.18	22.27	22.14	22.24	9,094,038	+0.49(+2.26%)
Nov 18, 2016	21.56	21.85	21.51	21.75	10,336,695	+0.09(+0.42%)
Nov 17, 2016	21.71	21.89	21.63	21.66	8,313,612	+0.13(+0.60%)
Nov 16, 2016	21.50	21.67	21.43	21.53	7,711,745	-0.20(-0.92%)
Nov 15, 2016	21.48	21.77	21.48	21.73	8,777,457	+0.41(+1.91%)
Nov 14, 2016	21.17	21.33	21.03	21.32	8,427,959	-0.13(-0.60%)
Nov 11, 2016	21.66	21.71	21.29	21.45	10,205,711	-0.49(-2.24%)
Nov 10, 2016	22.16	22.18	21.88	21.94	8,059,258	+0.06(+0.30%)
Nov 09, 2016	21.46	22.00	21.46	21.88	8,642,550	+0.23(+1.08%)
Nov 08, 2016	21.58	21.77	21.54	21.65	7,522,469	+0.04(+0.18%)
Nov 07, 2016	21.49	21.63	21.40	21.61	9,231,573	+0.30(+1.43%)
Nov 04, 2016	21.33	21.49	21.27	21.30	9,494,450	-0.19(-0.89%)
Nov 03, 2016	21.61	21.68	21.40	21.49	7,677,673	-0.11(-0.50%)
Nov 02, 2016	21.80	21.91	21.44	21.60	12,246,282	-0.06(-0.29%)

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.