Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.75	21.76	21.53	21.60	221,527	+0.01(+0.05%)
Jan 30, 2017	21.60	21.68	21.55	21.59	83,100	-0.24(-1.10%)
Jan 27, 2017	22.00	22.00	21.76	21.83	897,836	-0.22(-1.00%)
Jan 26, 2017	21.95	22.08	21.91	22.05	29,382	-0.20(-0.90%)
Jan 25, 2017	22.21	22.32	22.12	22.25	33,987	+0.12(+0.54%)
Jan 24, 2017	21.96	22.14	21.96	22.13	62,087	+0.08(+0.36%)
Jan 23, 2017	22.01	22.12	21.92	22.05	68,596	+0.12(+0.55%)
Jan 20, 2017	21.96	22.03	21.88	21.93	40,270	-0.04(-0.18%)
Jan 19, 2017	21.81	21.98	21.79	21.97	307,183	+0.27(+1.24%)
Jan 18, 2017	21.81	21.92	21.69	21.70	85,605	-0.27(-1.21%)
Jan 17, 2017	21.92	22.01	21.85	21.96	63,228	-0.25(-1.10%)
Jan 13, 2017		22.21	22.21	22.21	0	-0.02(-0.09%)
Jan 12, 2017	22.12	22.25	22.12	22.23	73,654	-0.07(-0.33%)
Jan 11, 2017	22.07	22.35	22.03	22.30	42,211	+0.36(+1.62%)
Jan 10, 2017	22.01	22.11	21.93	21.95	59,542	-0.19(-0.86%)
Jan 09, 2017	21.94	22.19	21.93	22.14	45,132	-0.21(-0.94%)
Jan 06, 2017	22.37	22.44	22.25	22.35	52,063	-0.02(-0.11%)
Jan 05, 2017	22.22	22.40	22.22	22.38	61,560	+0.30(+1.38%)
Jan 04, 2017	21.90	22.11	21.89	22.07	75,849	+0.05(+0.20%)
Jan 03, 2017	21.87	22.07	21.83	22.02	122,574	-0.21(-0.97%)
Dec 30, 2016		22.24	22.24	22.24	0	+0.12(+0.54%)
Dec 29, 2016	21.93	22.13	21.92	22.12	73,962	+0.23(+1.05%)
Dec 28, 2016	21.82	21.90	21.78	21.89	49,627	-0.12(-0.55%)
Dec 27, 2016	21.82	22.07	21.82	22.01	59,283	+0.07(+0.32%)
Dec 23, 2016		21.94	21.94	21.94	0	+0.12(+0.55%)
Dec 22, 2016	21.86	21.96	21.77	21.82	127,677	-0.13(-0.59%)
Dec 21, 2016	21.83	21.96	21.82	21.95	59,769	+0.14(+0.64%)
Dec 20, 2016	21.82	21.92	21.70	21.81	124,787	-0.25(-1.13%)
Dec 19, 2016	21.96	22.15	21.96	22.06	116,852	+0.01(+0.05%)
Dec 16, 2016	21.86	22.16	21.86	22.05	79,267	+0.16(+0.71%)
Dec 15, 2016	21.78	21.94	21.76	21.89	83,700	-0.12(-0.52%)
Dec 14, 2016	22.07	22.64	21.91	22.01	110,863	+0.01(+0.05%)
Dec 13, 2016	22.10	22.18	21.98	22.00	56,377	-0.08(-0.36%)
Dec 12, 2016	22.00	22.08	21.91	22.08	86,607	+0.14(+0.64%)
Dec 09, 2016	21.95	22.00	21.83	21.94	110,987	+0.11(+0.50%)
Dec 08, 2016	21.78	21.87	21.69	21.83	102,780	+0.03(+0.14%)
Dec 07, 2016	21.40	21.92	21.40	21.80	55,583	+0.70(+3.32%)
Dec 06, 2016	20.74	21.10	20.74	21.10	72,557	+0.35(+1.66%)
Dec 05, 2016	20.62	20.79	20.58	20.75	167,226	+0.47(+2.34%)
Dec 02, 2016	20.12	20.41	20.12	20.28	75,907	-0.09(-0.44%)
Dec 01, 2016	20.38	20.43	20.22	20.37	98,694	+0.09(+0.44%)
Nov 30, 2016	20.50	20.50	20.25	20.28	92,494	-0.12(-0.59%)
Nov 29, 2016	19.93	20.64	19.92	20.40	122,261	+0.51(+2.56%)
Nov 28, 2016	19.87	19.93	19.75	19.89	146,619	-0.23(-1.14%)
Nov 25, 2016	20.00	20.13	19.97	20.12	73,973	+0.30(+1.49%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.29(-1.42%)
Nov 22, 2016	20.03	20.11	19.95	20.11	112,441	+0.01(+0.05%)
Nov 21, 2016	19.94	20.10	19.87	20.10	105,050	+0.34(+1.72%)
Nov 18, 2016	19.86	19.90	19.75	19.76	99,930	-0.43(-2.13%)
Nov 17, 2016	20.17	20.23	20.04	20.19	90,175	+0.27(+1.36%)
Nov 16, 2016	19.95	20.03	19.80	19.92	97,661	-0.23(-1.14%)
Nov 15, 2016	20.03	20.20	19.96	20.15	545,348	-0.36(-1.73%)
Nov 14, 2016	20.44	20.59	20.41	20.50	45,870	-0.12(-0.56%)
Nov 11, 2016	20.61	20.63	20.48	20.62	42,573	-0.12(-0.58%)
Nov 10, 2016	20.63	20.78	20.53	20.74	55,250	+0.24(+1.17%)
Nov 09, 2016	20.08	20.57	20.08	20.50	593,596	-0.09(-0.41%)
Nov 08, 2016	20.37	20.61	20.37	20.59	141,128	+0.23(+1.13%)
Nov 07, 2016	20.37	20.42	20.28	20.36	61,606	+0.18(+0.92%)
Nov 04, 2016	20.06	20.21	20.05	20.17	56,006	+0.22(+1.10%)
Nov 03, 2016	20.06	20.15	19.95	19.95	76,750	-0.39(-1.92%)
Nov 02, 2016	20.27	20.35	20.22	20.34	285,883	+0.14(+0.69%)

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.