Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.02	22.09	21.95	22.05	19,958	+0.09(+0.41%)
Jan 30, 2017	21.95	22.07	21.90	21.96	7,091	-0.27(-1.21%)
Jan 27, 2017	22.13	22.30	22.11	22.23	3,578	-0.01(-0.04%)
Jan 26, 2017	22.16	22.24	22.14	22.24	16,066	+0.05(+0.23%)
Jan 25, 2017	22.18	22.27	22.12	22.19	33,332	-0.01(-0.03%)
Jan 24, 2017	22.15	22.24	22.01	22.20	31,328	+0.06(+0.25%)
Jan 23, 2017	22.17	22.17	22.05	22.14	11,565	+0.22(+1.00%)
Jan 20, 2017	21.84	21.95	21.84	21.92	66,776	+0.02(+0.09%)
Jan 19, 2017	21.83	21.90	21.75	21.90	57,069	+0.09(+0.41%)
Jan 18, 2017	21.87	22.02	21.79	21.81	6,207	-0.45(-2.02%)
Jan 17, 2017	22.06	22.30	22.06	22.26	5,308	+0.37(+1.69%)
Jan 13, 2017		21.89	21.89	21.89	0	-0.28(-1.26%)
Jan 12, 2017	22.41	22.42	22.16	22.17	11,945	-0.61(-2.70%)
Jan 11, 2017	22.83	22.90	22.65	22.79	14,887	-0.29(-1.28%)
Jan 10, 2017	23.07	23.10	22.88	23.08	5,032	+0.07(+0.33%)
Jan 09, 2017	23.03	23.16	22.94	23.00	6,878	+0.29(+1.25%)
Jan 06, 2017	22.76	22.85	22.72	22.72	12,597	-0.39(-1.69%)
Jan 05, 2017	22.88	23.11	22.88	23.11	12,434	+0.34(+1.49%)
Jan 04, 2017	22.86	22.94	22.74	22.77	9,547	-0.14(-0.61%)
Jan 03, 2017	22.89	22.92	22.68	22.91	8,096	-0.04(-0.17%)
Dec 30, 2016		22.95	22.95	22.95	0	+0.04(+0.17%)
Dec 29, 2016	22.67	22.91	22.67	22.91	8,414	+0.36(+1.60%)
Dec 28, 2016	22.50	22.55	22.43	22.55	3,994	-0.13(-0.60%)
Dec 27, 2016	22.67	22.75	22.62	22.68	11,439	+0.13(+0.60%)
Dec 23, 2016		22.55	22.55	22.55	0	+0.04(+0.18%)
Dec 22, 2016	22.46	22.55	22.44	22.51	11,190	+0.20(+0.87%)
Dec 21, 2016	22.35	22.47	22.29	22.32	7,786	+0.18(+0.79%)
Dec 20, 2016	22.10	22.16	22.07	22.14	20,022	-0.06(-0.27%)
Dec 19, 2016	22.31	22.42	22.20	22.20	19,350	+0.13(+0.59%)
Dec 16, 2016	22.05	22.21	22.02	22.07	9,349	-0.13(-0.61%)
Dec 15, 2016	22.18	22.27	22.05	22.20	9,963	+0.14(+0.66%)
Dec 14, 2016	22.44	22.64	22.06	22.06	6,816	-0.43(-1.91%)
Dec 13, 2016	22.49	22.61	22.34	22.49	9,532	+0.18(+0.81%)
Dec 12, 2016	22.21	22.35	22.14	22.31	12,616	+0.00(+0.00%)
Dec 09, 2016	22.30	22.39	22.30	22.31	4,805	+0.47(+2.18%)
Dec 08, 2016	21.93	21.96	21.77	21.84	13,640	-0.55(-2.46%)
Dec 07, 2016	22.14	22.39	22.14	22.39	3,618	+0.46(+2.12%)
Dec 06, 2016	21.88	22.01	21.77	21.92	8,106	-0.24(-1.08%)
Dec 05, 2016	21.94	22.21	21.94	22.16	5,406	+0.55(+2.55%)
Dec 02, 2016	21.54	21.77	21.46	21.61	5,465	-0.10(-0.46%)
Dec 01, 2016	21.67	21.86	21.61	21.71	9,963	-0.06(-0.30%)
Nov 30, 2016	21.87	21.88	21.65	21.77	7,429	+0.06(+0.28%)
Nov 29, 2016	21.61	21.79	21.54	21.71	14,845	+0.47(+2.21%)
Nov 28, 2016	21.20	21.30	21.16	21.25	2,219	-0.04(-0.19%)
Nov 25, 2016	21.27	21.40	21.19	21.29	4,043	+0.16(+0.78%)
Nov 23, 2016		21.12	21.12	21.12	0	-0.11(-0.54%)
Nov 22, 2016	21.24	21.31	21.06	21.23	13,445	-0.29(-1.32%)
Nov 21, 2016	21.42	21.60	21.38	21.52	5,037	+0.25(+1.15%)
Nov 18, 2016	21.19	21.38	21.16	21.27	4,671	+0.65(+3.14%)
Nov 17, 2016	20.79	20.84	20.61	20.63	10,546	-0.48(-2.29%)
Nov 16, 2016	20.75	21.20	20.75	21.11	7,734	+0.20(+0.96%)
Nov 15, 2016	21.11	21.11	20.91	20.91	126,166	-0.22(-1.04%)
Nov 14, 2016	21.00	21.21	20.95	21.13	3,753	-0.14(-0.63%)
Nov 11, 2016	21.30	21.40	21.19	21.27	7,307	-0.16(-0.77%)
Nov 10, 2016	21.46	21.68	21.36	21.43	12,108	-0.87(-3.90%)
Nov 09, 2016	22.01	22.48	22.00	22.30	6,326	-0.66(-2.87%)
Nov 08, 2016	22.86	22.96	22.76	22.96	2,854	+0.35(+1.53%)
Nov 07, 2016	22.47	22.72	22.47	22.61	6,647	+0.29(+1.32%)
Nov 04, 2016	22.54	22.54	22.20	22.32	6,279	-0.44(-1.93%)
Nov 03, 2016	22.69	22.78	22.64	22.76	12,310	-0.18(-0.78%)
Nov 02, 2016	23.01	23.01	22.85	22.94	9,414	-0.19(-0.82%)

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.