Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.84	22.84	22.53	22.67	5,997	-0.28(-1.20%)
Jan 30, 2017	23.20	23.20	22.76	22.95	3,458	-0.16(-0.70%)
Jan 27, 2017	23.00	23.12	23.00	23.11	29,305	+0.32(+1.40%)
Jan 26, 2017	23.34	23.34	22.75	22.79	7,317	-0.19(-0.81%)
Jan 25, 2017	23.30	23.30	22.86	22.98	39,437	+0.32(+1.43%)
Jan 24, 2017	22.42	22.66	22.42	22.66	1,326	+0.47(+2.10%)
Jan 23, 2017	22.08	22.20	22.08	22.19	823	-0.10(-0.47%)
Jan 20, 2017	22.36	22.45	22.26	22.29	5,212	+0.23(+1.04%)
Jan 19, 2017	22.33	22.35	22.06	22.06	16,110	-0.14(-0.65%)
Jan 18, 2017	22.13	22.29	22.10	22.21	2,843	+0.22(+1.00%)
Jan 17, 2017	22.01	22.01	21.99	21.99	417	-0.39(-1.75%)
Jan 13, 2017		22.38	22.38	22.38	0	+0.26(+1.16%)
Jan 12, 2017	22.15	22.15	21.90	22.12	655	-0.13(-0.60%)
Jan 11, 2017	22.26	22.36	22.26	22.26	15,534	+0.09(+0.42%)
Jan 10, 2017	22.16	22.17	22.16	22.16	1,312	+0.05(+0.25%)
Jan 09, 2017	22.15	22.15	22.11	22.11	3,473	+0.23(+1.03%)
Jan 06, 2017	21.92	21.92	21.88	21.88	923	+0.03(+0.15%)
Jan 05, 2017	22.46	22.46	21.84	21.85	1,682	-0.15(-0.67%)
Jan 04, 2017	21.98	22.05	21.97	22.00	12,211	+0.10(+0.45%)
Jan 03, 2017	22.07	22.07	21.82	21.90	40,737	-0.05(-0.24%)
Dec 30, 2016		21.95	21.95	21.95	0	-0.11(-0.52%)
Dec 29, 2016	22.10	22.10	22.06	22.06	819	-0.20(-0.88%)
Dec 28, 2016	22.52	22.52	22.26	22.26	10,319	-0.32(-1.41%)
Dec 27, 2016	22.71	22.71	22.48	22.58	13,305	+0.37(+1.67%)
Dec 23, 2016		22.21	22.21	22.21	0	-0.03(-0.13%)
Dec 22, 2016	22.40	22.40	22.23	22.24	1,641	+0.05(+0.21%)
Dec 21, 2016	22.21	22.26	22.17	22.19	5,270	+0.07(+0.31%)
Dec 20, 2016	22.12	22.16	22.11	22.12	3,946	+0.12(+0.54%)
Dec 19, 2016	22.04	22.08	21.95	22.00	5,597	+0.26(+1.18%)
Dec 16, 2016	22.31	22.31	21.71	21.74	30,088	-0.21(-0.95%)
Dec 15, 2016	21.99	22.12	21.93	21.95	12,414	+0.44(+2.04%)
Dec 14, 2016	21.59	21.59	21.51	21.52	2,350	-0.11(-0.53%)
Dec 13, 2016	21.54	21.65	21.46	21.63	13,997	+0.36(+1.70%)
Dec 12, 2016	21.15	21.34	20.80	21.27	5,134	-0.14(-0.65%)
Dec 09, 2016	21.31	21.41	21.01	21.41	5,420	-0.04(-0.19%)
Dec 08, 2016	21.23	21.48	21.14	21.45	4,625	+0.48(+2.28%)
Dec 07, 2016	20.62	20.97	20.62	20.97	1,600	+0.46(+2.22%)
Dec 06, 2016	20.43	20.52	20.31	20.52	2,139	+0.39(+1.94%)
Dec 05, 2016	20.13	20.14	20.13	20.13	783	+0.30(+1.54%)
Dec 02, 2016	19.75	19.82	19.75	19.82	925	+0.27(+1.36%)
Dec 01, 2016	20.50	20.50	19.53	19.55	2,091	-1.17(-5.65%)
Nov 30, 2016	20.82	20.86	20.72	20.72	2,121	-0.10(-0.50%)
Nov 29, 2016	20.88	20.94	20.83	20.83	4,069	-0.17(-0.82%)
Nov 28, 2016	20.99	21.02	20.99	21.00	798	-0.02(-0.09%)
Nov 25, 2016	20.96	21.02	20.96	21.02	2,662	+0.06(+0.27%)
Nov 23, 2016		20.96	20.96	20.96	0	+0.22(+1.06%)
Nov 22, 2016	20.81	20.95	20.71	20.74	16,207	+0.22(+1.09%)
Nov 21, 2016	20.69	20.73	20.52	20.52	4,375	+0.08(+0.39%)
Nov 18, 2016	20.83	20.83	20.28	20.44	15,204	+0.12(+0.57%)
Nov 17, 2016	20.31	20.41	20.20	20.33	6,292	+0.36(+1.81%)
Nov 16, 2016	20.04	20.14	19.93	19.96	27,174	-0.01(-0.04%)
Nov 15, 2016	19.70	19.97	19.67	19.97	12,451	+0.40(+2.03%)
Nov 14, 2016	19.68	19.70	19.53	19.58	2,472	+0.04(+0.21%)
Nov 11, 2016	19.14	19.53	19.13	19.53	3,055	+0.35(+1.81%)
Nov 10, 2016	20.51	20.51	19.33	19.19	111,666	-0.32(-1.64%)
Nov 09, 2016	19.45	19.53	18.96	19.51	17,917	+0.06(+0.29%)
Nov 08, 2016	19.26	19.51	19.21	19.45	22,416	+0.16(+0.84%)
Nov 07, 2016	19.04	19.29	19.03	19.29	8,421	+0.51(+2.74%)
Nov 04, 2016	18.81	18.91	18.77	18.77	15,654	-0.01(-0.08%)
Nov 03, 2016	18.88	18.92	18.75	18.79	89,026	-0.00(-0.03%)
Nov 02, 2016	19.03	19.03	18.79	18.79	12,167	-0.15(-0.78%)

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.