Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.46	22.02	21.46	21.75	41,890	+0.21(+0.98%)
Jan 30, 2017	22.02	22.02	21.52	21.54	26,186	-0.50(-2.28%)
Jan 27, 2017	21.96	22.24	21.62	22.04	108,681	-0.01(-0.04%)
Jan 26, 2017	21.93	22.44	21.72	22.05	97,281	+0.28(+1.30%)
Jan 25, 2017	21.69	21.87	21.40	21.77	39,058	+0.43(+2.02%)
Jan 24, 2017	21.49	21.65	21.15	21.34	38,942	+0.02(+0.09%)
Jan 23, 2017	21.52	21.65	21.19	21.32	47,659	-0.29(-1.36%)
Jan 20, 2017	21.48	21.72	21.24	21.61	37,489	+0.11(+0.51%)
Jan 19, 2017	21.95	22.16	21.39	21.50	24,740	-0.50(-2.29%)
Jan 18, 2017	22.56	22.56	21.80	22.01	38,456	-0.37(-1.64%)
Jan 17, 2017	22.88	22.88	22.34	22.37	47,238	-0.59(-2.55%)
Jan 13, 2017		22.96	22.96	22.96	0	+0.57(+2.54%)
Jan 12, 2017	22.90	22.90	22.36	22.39	25,479	-0.78(-3.36%)
Jan 11, 2017	23.42	23.42	22.99	23.17	49,656	-0.21(-0.90%)
Jan 10, 2017	22.98	23.53	22.96	23.38	28,533	+0.39(+1.71%)
Jan 09, 2017	23.12	23.23	22.79	22.99	30,678	-0.27(-1.14%)
Jan 06, 2017	23.52	23.52	23.15	23.25	22,370	-0.17(-0.74%)
Jan 05, 2017	23.53	25.13	23.20	23.42	35,917	-0.10(-0.43%)
Jan 04, 2017	23.67	23.69	23.37	23.53	67,123	+0.00(+0.00%)
Jan 03, 2017	23.81	23.81	23.08	23.53	71,251	-0.07(-0.31%)
Dec 30, 2016		23.60	23.60	23.60	0	+0.26(+1.10%)
Dec 29, 2016	23.01	23.59	22.99	23.34	67,632	+0.25(+1.07%)
Dec 28, 2016	23.51	23.53	22.89	23.10	37,737	-0.47(-1.98%)
Dec 27, 2016	23.29	23.74	23.11	23.56	47,491	+0.20(+0.86%)
Dec 23, 2016		23.36	23.36	23.36	0	+0.16(+0.71%)
Dec 22, 2016	23.13	23.62	22.99	23.20	38,727	-0.13(-0.55%)
Dec 21, 2016	23.54	23.67	23.29	23.32	27,748	-0.33(-1.39%)
Dec 20, 2016	23.54	23.90	23.25	23.65	84,470	+0.29(+1.25%)
Dec 19, 2016	23.23	23.54	23.23	23.36	89,613	+0.30(+1.31%)
Dec 16, 2016	23.34	23.34	22.89	23.06	427,320	-0.20(-0.87%)
Dec 15, 2016	23.28	23.53	23.12	23.26	57,534	-0.05(-0.20%)
Dec 14, 2016	23.51	23.63	23.16	23.31	26,330	-0.23(-0.97%)
Dec 13, 2016	23.41	24.86	23.39	23.53	27,194	+0.27(+1.18%)
Dec 12, 2016	23.93	24.04	23.13	23.26	78,511	-0.67(-2.79%)
Dec 09, 2016	23.77	24.15	23.70	23.93	116,617	+0.29(+1.24%)
Dec 08, 2016	23.82	24.57	23.54	23.64	77,487	-0.20(-0.84%)
Dec 07, 2016	23.92	23.92	23.59	23.84	63,337	-0.01(-0.04%)
Dec 06, 2016	23.85	23.88	23.72	23.85	58,765	+0.05(+0.19%)
Dec 05, 2016	23.82	23.86	23.56	23.80	62,733	+0.32(+1.36%)
Dec 02, 2016	23.26	23.80	23.20	23.48	38,431	+0.09(+0.39%)
Dec 01, 2016	22.82	23.39	22.82	23.39	79,226	+0.61(+2.69%)
Nov 30, 2016	24.03	24.03	22.73	22.77	157,543	-1.29(-5.36%)
Nov 29, 2016	23.81	24.18	23.71	24.07	35,393	+0.35(+1.47%)
Nov 28, 2016	23.75	24.12	23.57	23.72	52,553	-0.16(-0.65%)
Nov 25, 2016	23.84	23.92	23.62	23.87	23,090	+0.16(+0.70%)
Nov 23, 2016		23.71	23.71	23.71	0	+0.07(+0.31%)
Nov 22, 2016	22.88	23.94	22.77	23.64	232,789	+1.03(+4.58%)
Nov 21, 2016	23.09	23.34	22.52	22.60	159,395	-0.48(-2.06%)
Nov 18, 2016	22.70	23.10	22.70	23.08	69,010	+0.27(+1.20%)
Nov 17, 2016	22.42	22.74	22.33	22.80	49,933	+0.42(+1.88%)
Nov 16, 2016	22.67	22.83	22.33	22.38	51,643	-0.31(-1.37%)
Nov 15, 2016	22.60	22.88	22.35	22.69	78,098	-0.04(-0.16%)
Nov 14, 2016	22.88	22.88	22.51	22.73	56,935	-0.03(-0.12%)
Nov 11, 2016	22.08	22.88	21.04	22.76	64,942	+0.71(+3.24%)
Nov 10, 2016	21.88	22.34	20.62	22.04	61,497	+0.48(+2.21%)
Nov 09, 2016	20.83	21.63	20.48	21.57	41,650	+0.49(+2.30%)
Nov 08, 2016	21.02	21.14	20.54	21.08	25,490	+0.11(+0.52%)
Nov 07, 2016	21.45	21.45	20.77	20.97	39,849	+0.03(+0.13%)
Nov 04, 2016	20.91	21.20	20.68	20.94	46,897	+0.16(+0.79%)
Nov 03, 2016	21.13	21.21	20.74	20.78	36,729	-0.20(-0.96%)
Nov 02, 2016	21.03	21.18	20.87	20.98	33,291	-0.15(-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.