Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.15	23.24	23.14	23.14	20,434	+0.00(+0.00%)
Jan 30, 2017	23.29	23.29	23.05	23.14	14,253	-0.19(-0.83%)
Jan 27, 2017	23.47	23.47	23.32	23.34	3,377	-0.03(-0.12%)
Jan 26, 2017	23.45	23.46	23.32	23.37	22,870	-0.08(-0.33%)
Jan 25, 2017	23.40	23.48	23.39	23.45	18,461	+0.09(+0.37%)
Jan 24, 2017	23.33	23.39	23.09	23.36	18,309	+0.25(+1.06%)
Jan 23, 2017	23.00	23.12	23.00	23.11	22,879	+0.16(+0.69%)
Jan 20, 2017	22.97	23.00	22.95	22.95	5,860	+0.11(+0.48%)
Jan 19, 2017	23.00	23.00	22.84	22.84	4,560	-0.12(-0.51%)
Jan 18, 2017	22.94	23.04	22.94	22.96	30,621	+0.01(+0.03%)
Jan 17, 2017	23.06	23.06	22.95	22.95	5,467	-0.14(-0.62%)
Jan 13, 2017		23.10	23.10	23.10	0	+0.05(+0.21%)
Jan 12, 2017	23.16	23.16	22.94	23.05	29,799	+0.05(+0.21%)
Jan 11, 2017	22.91	23.01	22.85	23.00	11,699	+0.11(+0.47%)
Jan 10, 2017	22.95	22.98	22.79	22.89	30,541	+0.09(+0.38%)
Jan 09, 2017	22.83	22.83	22.77	22.81	4,617	-0.03(-0.13%)
Jan 06, 2017	23.04	23.96	22.83	22.83	18,926	+0.02(+0.07%)
Jan 05, 2017	22.87	22.95	22.82	22.82	23,870	-0.08(-0.34%)
Jan 04, 2017	22.62	23.72	22.62	22.90	15,964	+0.22(+0.96%)
Jan 03, 2017	22.76	23.05	22.47	22.68	68,930	+0.17(+0.73%)
Dec 30, 2016		22.51	22.51	22.51	0	-0.07(-0.30%)
Dec 29, 2016	22.61	22.61	22.48	22.58	8,650	+0.15(+0.65%)
Dec 28, 2016	22.61	22.61	22.42	22.44	4,921	-0.12(-0.52%)
Dec 27, 2016	22.36	22.57	22.36	22.55	37,511	+0.09(+0.41%)
Dec 23, 2016		22.46	22.46	22.46	0	-0.02(-0.07%)
Dec 22, 2016	22.51	22.51	22.46	22.48	28,569	-0.06(-0.26%)
Dec 21, 2016	22.75	22.75	22.53	22.53	26,472	+0.02(+0.09%)
Dec 20, 2016	22.55	22.55	22.52	22.52	27,547	+0.04(+0.17%)
Dec 19, 2016	22.37	22.54	22.36	22.48	11,876	+0.03(+0.13%)
Dec 16, 2016	22.54	22.58	22.42	22.45	31,723	-0.09(-0.38%)
Dec 15, 2016	22.61	22.61	22.34	22.53	8,247	+0.00(+0.00%)
Dec 14, 2016	22.89	22.89	22.50	22.53	60,467	-0.26(-1.14%)
Dec 13, 2016	22.89	22.89	22.64	22.79	12,406	+0.05(+0.21%)
Dec 12, 2016	22.71	22.80	22.68	22.75	12,501	-0.06(-0.25%)
Dec 09, 2016	22.84	22.85	22.78	22.80	3,806	+0.01(+0.04%)
Dec 08, 2016	22.67	22.79	22.64	22.79	6,347	+0.08(+0.34%)
Dec 07, 2016	22.27	22.73	22.27	22.72	20,828	+0.32(+1.42%)
Dec 06, 2016	22.41	22.49	22.30	22.40	34,895	+0.01(+0.04%)
Dec 05, 2016	22.31	22.39	22.26	22.39	5,861	+0.24(+1.09%)
Dec 02, 2016	22.23	22.23	22.14	22.15	4,378	-0.05(-0.22%)
Dec 01, 2016	22.19	22.22	22.13	22.20	22,063	+0.00(+0.00%)
Nov 30, 2016	22.16	22.28	22.06	22.20	44,360	+0.03(+0.13%)
Nov 29, 2016	22.16	22.18	22.13	22.17	15,629	-0.07(-0.30%)
Nov 28, 2016	22.22	22.29	22.22	22.24	14,032	-0.01(-0.04%)
Nov 25, 2016	22.19	22.25	22.08	22.25	4,306	+0.15(+0.70%)
Nov 23, 2016		22.09	22.09	22.09	0	-0.13(-0.56%)
Nov 22, 2016	22.16	22.22	22.09	22.22	28,088	+0.13(+0.61%)
Nov 21, 2016	22.09	22.09	21.98	22.08	23,551	+0.25(+1.16%)
Nov 18, 2016	21.88	21.88	21.72	21.83	13,779	+0.05(+0.24%)
Nov 17, 2016	21.98	21.99	21.78	21.78	11,313	-0.07(-0.31%)
Nov 16, 2016	21.73	21.91	21.64	21.84	29,146	+0.05(+0.24%)
Nov 15, 2016	21.67	22.01	21.67	21.79	14,282	+0.11(+0.49%)
Nov 14, 2016	21.72	21.77	21.49	21.69	8,605	-0.06(-0.25%)
Nov 11, 2016	21.87	21.87	21.70	21.74	12,589	-0.34(-1.54%)
Nov 10, 2016	22.25	22.26	21.92	22.08	5,150	-0.13(-0.61%)
Nov 09, 2016	22.22	22.26	22.14	22.22	2,796	-0.12(-0.55%)
Nov 08, 2016	22.16	22.34	22.16	22.34	2,140	+0.09(+0.42%)
Nov 07, 2016	22.23	22.25	22.13	22.25	6,193	+0.38(+1.75%)
Nov 04, 2016	21.94	22.01	21.86	21.86	7,982	-0.17(-0.78%)
Nov 03, 2016	22.06	22.13	22.03	22.03	10,406	+0.01(+0.06%)
Nov 02, 2016	22.04	22.22	21.98	22.02	5,731	-0.17(-0.75%)

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.