Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.91	23.08	22.85	22.90	5,044,530	+0.01(+0.03%)
Jan 30, 2017	23.08	23.08	22.75	22.89	3,090,491	-0.25(-1.08%)
Jan 27, 2017	23.19	23.20	23.01	23.14	2,053,300	+0.01(+0.03%)
Jan 26, 2017	22.53	23.13	22.53	23.13	2,441,828	+0.55(+2.44%)
Jan 25, 2017	22.62	22.64	22.42	22.58	2,418,972	+0.00(+0.00%)
Jan 24, 2017	22.39	22.63	22.35	22.58	2,351,253	+0.22(+0.97%)
Jan 23, 2017	22.09	22.41	22.01	22.37	1,828,751	+0.19(+0.84%)
Jan 20, 2017	21.71	22.21	21.64	22.18	2,518,128	+0.49(+2.24%)
Jan 19, 2017	21.78	21.81	21.48	21.69	1,457,190	-0.12(-0.53%)
Jan 18, 2017	21.62	21.96	21.57	21.81	1,377,378	+0.10(+0.44%)
Jan 17, 2017	21.43	21.75	21.38	21.71	1,248,872	+0.35(+1.65%)
Jan 13, 2017		21.36	21.36	21.36	0	-0.19(-0.86%)
Jan 12, 2017	21.22	21.56	21.18	21.55	1,316,988	+0.32(+1.51%)
Jan 11, 2017	21.32	21.45	21.14	21.23	1,908,265	-0.07(-0.33%)
Jan 10, 2017	21.20	21.33	20.91	21.30	1,683,820	+0.03(+0.12%)
Jan 09, 2017	21.49	21.49	21.13	21.27	1,988,251	-0.15(-0.72%)
Jan 06, 2017	21.73	21.75	21.34	21.43	1,722,935	-0.31(-1.41%)
Jan 05, 2017	21.57	21.79	21.49	21.73	2,291,025	+0.04(+0.21%)
Jan 04, 2017	21.23	21.72	21.02	21.69	2,105,021	+0.52(+2.45%)
Jan 03, 2017	20.98	21.18	20.64	21.17	2,833,204	+0.40(+1.91%)
Dec 30, 2016		20.77	20.77	20.77	0	+0.06(+0.31%)
Dec 29, 2016	20.56	20.81	20.40	20.71	1,441,552	+0.17(+0.81%)
Dec 28, 2016	20.76	20.85	20.49	20.54	1,202,081	-0.21(-1.02%)
Dec 27, 2016	20.92	20.96	20.67	20.75	1,010,342	-0.06(-0.28%)
Dec 23, 2016		20.81	20.81	20.81	0	+0.08(+0.40%)
Dec 22, 2016	20.61	20.80	20.45	20.73	1,543,039	+0.11(+0.53%)
Dec 21, 2016	20.53	20.86	20.48	20.62	2,184,341	+0.17(+0.84%)
Dec 20, 2016	20.34	20.51	20.23	20.45	1,847,640	-0.01(-0.03%)
Dec 19, 2016	20.33	20.64	20.33	20.45	2,205,309	-0.05(-0.25%)
Dec 16, 2016	20.37	20.61	20.32	20.51	6,067,614	+0.20(+0.98%)
Dec 15, 2016	20.43	20.43	20.08	20.31	5,014,241	-0.30(-1.46%)
Dec 14, 2016	21.19	21.23	20.56	20.61	3,863,279	-0.60(-2.83%)
Dec 13, 2016	21.45	21.47	21.11	21.21	2,622,811	-0.28(-1.28%)
Dec 12, 2016	21.63	21.63	21.27	21.48	2,882,245	-0.32(-1.47%)
Dec 09, 2016	21.99	22.08	21.75	21.80	1,834,957	-0.21(-0.97%)
Dec 08, 2016	21.75	22.08	21.70	22.02	1,988,310	+0.17(+0.78%)
Dec 07, 2016	21.30	21.86	21.06	21.85	3,373,409	+0.58(+2.72%)
Dec 06, 2016	21.41	21.52	21.22	21.27	1,581,917	-0.11(-0.50%)
Dec 05, 2016	21.23	21.39	21.02	21.38	2,482,028	+0.16(+0.74%)
Dec 02, 2016	20.51	21.27	20.51	21.22	2,983,377	+0.76(+3.69%)
Dec 01, 2016	20.76	20.76	20.29	20.46	3,311,781	-0.30(-1.45%)
Nov 30, 2016	21.21	21.22	20.55	20.77	4,628,100	-0.46(-2.16%)
Nov 29, 2016	20.95	21.36	20.88	21.23	2,919,893	+0.28(+1.35%)
Nov 28, 2016	21.17	21.40	20.92	20.94	2,196,040	-0.24(-1.13%)
Nov 25, 2016	20.85	21.31	20.85	21.18	903,313	+0.35(+1.69%)
Nov 23, 2016		20.83	20.83	20.83	0	+0.01(+0.06%)
Nov 22, 2016	20.63	20.84	20.58	20.82	2,052,277	+0.31(+1.50%)
Nov 21, 2016	20.00	20.67	19.99	20.51	2,571,606	+0.65(+3.30%)
Nov 18, 2016	20.12	20.12	19.69	19.85	2,828,994	-0.28(-1.41%)
Nov 17, 2016	20.23	20.34	20.09	20.14	2,068,883	-0.15(-0.74%)
Nov 16, 2016	19.95	20.32	19.77	20.29	2,095,114	+0.26(+1.32%)
Nov 15, 2016	20.06	20.37	19.78	20.02	2,860,605	+0.09(+0.47%)
Nov 14, 2016	19.84	19.95	19.35	19.93	3,757,666	+0.08(+0.41%)
Nov 11, 2016	19.80	20.05	19.65	19.85	3,589,390	+0.05(+0.25%)
Nov 10, 2016	20.61	20.68	19.76	19.80	3,995,306	-0.83(-4.03%)
Nov 09, 2016	20.65	20.82	20.40	20.63	3,659,142	-0.57(-2.70%)
Nov 08, 2016	20.99	21.31	20.90	21.20	2,026,630	+0.25(+1.20%)
Nov 07, 2016	20.68	20.97	20.62	20.95	1,943,617	+0.53(+2.62%)
Nov 04, 2016	20.26	20.52	20.14	20.41	1,983,022	+0.21(+1.06%)
Nov 03, 2016	20.21	20.30	19.87	20.20	2,831,691	-0.01(-0.03%)
Nov 02, 2016	20.87	20.92	20.18	20.21	3,007,430	-0.67(-3.20%)

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.