Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.63	22.65	22.40	22.50	4,857,597	-0.04(-0.18%)
Jan 30, 2017	22.44	22.54	22.35	22.54	4,005,536	-0.18(-0.79%)
Jan 27, 2017	22.74	22.76	22.68	22.72	1,274,993	+0.00(+0.00%)
Jan 26, 2017	22.73	22.76	22.67	22.72	1,672,804	-0.11(-0.47%)
Jan 25, 2017	22.74	22.85	22.72	22.83	4,173,544	+0.37(+1.64%)
Jan 24, 2017	22.37	22.49	22.37	22.46	1,393,708	+0.09(+0.40%)
Jan 23, 2017	22.33	22.39	22.27	22.37	2,271,401	+0.03(+0.15%)
Jan 20, 2017	22.26	22.35	22.26	22.34	2,232,576	+0.16(+0.70%)
Jan 19, 2017	22.17	22.20	22.11	22.18	2,011,824	-0.05(-0.22%)
Jan 18, 2017	22.20	22.30	22.17	22.23	2,370,739	+0.00(+0.00%)
Jan 17, 2017	22.22	22.26	22.18	22.23	7,681,141	+0.05(+0.22%)
Jan 13, 2017		22.18	22.18	22.18	0	+0.11(+0.48%)
Jan 12, 2017	22.13	22.16	22.04	22.08	4,071,422	-0.07(-0.33%)
Jan 11, 2017	21.89	22.18	21.89	22.15	7,999,657	+0.21(+0.97%)
Jan 10, 2017	21.99	22.06	21.93	21.94	4,275,764	-0.01(-0.04%)
Jan 09, 2017	21.85	21.99	21.84	21.95	1,461,566	-0.02(-0.11%)
Jan 06, 2017	21.93	22.03	21.93	21.97	1,562,916	-0.07(-0.33%)
Jan 05, 2017	21.91	22.09	21.91	22.04	5,688,965	+0.24(+1.09%)
Jan 04, 2017	21.68	21.82	21.68	21.81	3,249,482	+0.13(+0.60%)
Jan 03, 2017	21.67	21.71	21.60	21.68	3,470,489	+0.02(+0.08%)
Dec 30, 2016		21.66	21.66	21.66	0	+0.11(+0.53%)
Dec 29, 2016	21.50	21.59	21.50	21.54	1,862,359	+0.13(+0.61%)
Dec 28, 2016	21.46	21.46	21.36	21.41	2,577,933	-0.15(-0.68%)
Dec 27, 2016	21.55	21.60	21.54	21.56	1,788,608	+0.04(+0.19%)
Dec 23, 2016		21.52	21.52	21.52	0	+0.03(+0.15%)
Dec 22, 2016	21.55	21.60	21.48	21.49	2,130,180	-0.02(-0.08%)
Dec 21, 2016	21.50	21.54	21.48	21.50	3,456,951	+0.12(+0.57%)
Dec 20, 2016	21.32	21.43	21.32	21.38	1,627,321	+0.07(+0.34%)
Dec 19, 2016	21.37	21.46	21.30	21.31	2,788,509	-0.06(-0.27%)
Dec 16, 2016	21.32	21.46	21.32	21.37	6,605,032	+0.09(+0.42%)
Dec 15, 2016	21.18	21.29	21.16	21.28	5,086,053	+0.00(+0.00%)
Dec 14, 2016	21.52	21.61	21.22	21.28	14,009,300	-0.26(-1.22%)
Dec 13, 2016	21.48	21.63	21.48	21.54	7,186,664	+0.19(+0.88%)
Dec 12, 2016	21.32	21.40	21.29	21.35	5,099,610	+0.02(+0.08%)
Dec 09, 2016	21.27	21.36	21.23	21.33	7,569,489	+0.02(+0.08%)
Dec 08, 2016	21.33	21.37	21.26	21.32	8,200,368	-0.07(-0.34%)
Dec 07, 2016	21.11	21.48	21.11	21.39	16,254,838	+0.49(+2.35%)
Dec 06, 2016	20.70	20.91	20.70	20.90	5,355,181	+0.18(+0.87%)
Dec 05, 2016	20.55	20.77	20.54	20.72	3,674,848	+0.49(+2.43%)
Dec 02, 2016	20.10	20.29	20.08	20.23	3,245,121	+0.05(+0.24%)
Dec 01, 2016	20.20	20.21	20.07	20.18	2,246,606	-0.12(-0.60%)
Nov 30, 2016	20.38	20.39	20.26	20.30	3,380,473	-0.07(-0.36%)
Nov 29, 2016	20.17	20.41	20.16	20.38	1,816,910	+0.17(+0.85%)
Nov 28, 2016	20.25	20.28	20.16	20.20	2,455,017	-0.21(-1.04%)
Nov 25, 2016	20.43	20.44	20.39	20.42	2,110,562	+0.13(+0.64%)
Nov 23, 2016		20.29	20.29	20.29	0	-0.23(-1.12%)
Nov 22, 2016	20.52	20.55	20.42	20.52	3,049,602	+0.06(+0.28%)
Nov 21, 2016	20.43	20.48	20.36	20.46	1,769,143	+0.13(+0.64%)
Nov 18, 2016	20.41	20.44	20.29	20.33	2,490,933	-0.19(-0.92%)
Nov 17, 2016	20.48	20.56	20.44	20.52	6,721,799	+0.02(+0.12%)
Nov 16, 2016	20.47	20.57	20.44	20.49	6,199,688	-0.25(-1.18%)
Nov 15, 2016	20.64	20.74	20.61	20.74	4,115,341	+0.10(+0.48%)
Nov 14, 2016	20.64	20.70	20.57	20.64	8,454,970	-0.20(-0.98%)
Nov 11, 2016	20.90	20.94	20.76	20.84	2,995,730	-0.07(-0.31%)
Nov 10, 2016	20.95	21.01	20.72	20.91	6,819,508	-0.07(-0.31%)
Nov 09, 2016	20.72	21.06	20.72	20.97	7,725,645	+0.01(+0.04%)
Nov 08, 2016	20.84	21.02	20.81	20.96	4,313,627	+0.07(+0.31%)
Nov 07, 2016	20.85	20.91	20.80	20.90	2,237,726	+0.30(+1.47%)
Nov 04, 2016	20.61	20.70	20.55	20.60	2,716,969	-0.15(-0.71%)
Nov 03, 2016	20.80	20.83	20.70	20.74	4,147,846	-0.11(-0.55%)
Nov 02, 2016	20.94	20.98	20.79	20.86	6,099,020	-0.16(-0.78%)

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.