Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.59	23.98	23.52	23.94	123,126	+0.35(+1.48%)
Jan 30, 2017	23.75	23.75	23.52	23.59	143,565	-0.21(-0.88%)
Jan 27, 2017	23.67	23.83	23.46	23.80	190,665	+0.13(+0.55%)
Jan 26, 2017	23.78	23.94	23.63	23.67	85,332	-0.19(-0.80%)
Jan 25, 2017	23.96	23.96	23.81	23.86	130,038	+0.11(+0.46%)
Jan 24, 2017	23.41	23.91	23.30	23.75	247,553	+0.35(+1.50%)
Jan 23, 2017	23.47	23.57	23.20	23.40	153,553	-0.15(-0.64%)
Jan 20, 2017	23.75	23.93	23.47	23.55	201,422	+0.04(+0.17%)
Jan 19, 2017	23.51	23.60	23.47	23.51	184,597	-0.11(-0.47%)
Jan 18, 2017	23.93	23.94	23.49	23.62	272,088	-0.28(-1.17%)
Jan 17, 2017	23.91	24.01	23.81	23.90	255,727	-0.01(-0.04%)
Jan 16, 2017	23.90	24.00	23.80	23.91	66,478	+0.04(+0.17%)
Jan 13, 2017	23.93	24.04	23.83	23.87	180,865	+0.05(+0.21%)
Jan 12, 2017	23.90	24.00	23.66	23.82	309,341	+0.00(+0.00%)
Jan 11, 2017	23.68	23.83	23.45	23.82	196,755	+0.20(+0.85%)
Jan 10, 2017	23.60	23.90	23.52	23.62	324,053	+0.19(+0.81%)
Jan 09, 2017	23.43	23.56	23.29	23.43	155,468	-0.03(-0.13%)
Jan 06, 2017	23.70	23.71	23.39	23.46	166,260	-0.05(-0.21%)
Jan 05, 2017	23.49	23.56	23.32	23.51	193,755	+0.12(+0.51%)
Jan 04, 2017	23.38	23.53	23.32	23.39	150,945	+0.02(+0.09%)
Jan 03, 2017	23.39	23.51	23.23	23.37	230,611	+0.07(+0.30%)
Dec 30, 2016		23.30	23.30	23.30	0	-0.02(-0.09%)
Dec 29, 2016	23.25	23.32	23.10	23.32	172,152	+0.08(+0.34%)
Dec 28, 2016	22.91	23.24	22.85	23.24	152,539	+0.20(+0.87%)
Dec 23, 2016		23.04	23.04	23.04	0	-0.04(-0.17%)
Dec 22, 2016	23.17	23.23	23.06	23.08	254,556	-0.02(-0.09%)
Dec 21, 2016	23.00	23.24	22.97	23.10	275,355	+0.09(+0.39%)
Dec 20, 2016	23.19	23.20	22.84	23.01	200,788	-0.17(-0.73%)
Dec 19, 2016	23.10	23.23	23.07	23.18	163,870	+0.00(+0.00%)
Dec 16, 2016	22.95	23.18	22.95	23.18	285,642	+0.29(+1.27%)
Dec 15, 2016	22.80	23.05	22.66	22.89	199,220	+0.06(+0.26%)
Dec 14, 2016	23.05	23.07	22.80	22.83	299,487	-0.15(-0.65%)
Dec 13, 2016	23.04	23.17	22.94	22.98	289,856	-0.02(-0.09%)
Dec 12, 2016	23.29	23.29	22.75	23.00	539,368	-0.17(-0.73%)
Dec 09, 2016	22.40	23.24	22.25	23.17	987,541	+0.83(+3.72%)
Dec 08, 2016	22.02	22.53	21.93	22.34	370,012	+0.31(+1.41%)
Dec 07, 2016	22.05	22.18	21.86	22.03	313,326	-0.01(-0.05%)
Dec 06, 2016	22.74	22.74	21.85	22.04	547,454	-0.70(-3.08%)
Dec 05, 2016	21.81	22.85	21.81	22.74	638,474	+1.09(+5.03%)
Dec 02, 2016	21.60	21.72	21.50	21.65	555,716	+0.04(+0.19%)
Dec 01, 2016	21.80	21.80	21.25	21.61	386,097	-0.11(-0.51%)
Nov 30, 2016	21.77	21.92	21.59	21.72	353,152	-0.03(-0.14%)
Nov 29, 2016	21.73	21.94	21.53	21.75	216,496	+0.07(+0.32%)
Nov 28, 2016	21.49	21.86	21.43	21.68	194,283	+0.19(+0.88%)
Nov 25, 2016	21.55	21.73	21.36	21.49	119,424	-0.07(-0.32%)
Nov 24, 2016	21.50	21.72	21.49	21.56	76,087	+0.11(+0.51%)
Nov 23, 2016	21.56	21.77	21.45	21.45	194,008	-0.05(-0.23%)
Nov 22, 2016	21.41	21.75	21.33	21.50	271,224	+0.13(+0.61%)
Nov 21, 2016	21.39	21.61	21.27	21.37	287,743	-0.04(-0.19%)
Nov 18, 2016	21.55	21.56	21.31	21.41	251,987	-0.15(-0.70%)
Nov 17, 2016	21.03	21.78	21.01	21.56	372,453	+0.57(+2.72%)
Nov 16, 2016	21.07	21.29	20.99	20.99	326,455	-0.10(-0.47%)
Nov 15, 2016	21.19	21.24	20.97	21.09	847,738	+0.09(+0.43%)
Nov 14, 2016	21.83	22.16	20.89	21.00	551,097	-0.76(-3.49%)
Nov 11, 2016	21.48	21.87	21.23	21.76	1,213,989	+0.36(+1.68%)
Nov 10, 2016	22.50	22.51	21.29	21.40	931,876	-1.11(-4.93%)
Nov 09, 2016	23.06	23.14	22.42	22.51	518,315	-0.76(-3.27%)
Nov 08, 2016	23.34	23.41	23.21	23.27	355,628	-0.10(-0.43%)
Nov 07, 2016	23.46	23.81	23.25	23.37	184,614	-0.02(-0.09%)
Nov 04, 2016	23.25	23.48	23.22	23.39	161,870	+0.15(+0.65%)
Nov 03, 2016	23.21	23.39	23.05	23.24	173,841	+0.01(+0.04%)
Nov 02, 2016	23.95	23.95	23.23	23.23	217,705	-0.75(-3.13%)

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.