Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.21	24.23	24.14	24.16	3,237	+0.01(+0.03%)
Jan 30, 2017	24.12	24.17	24.09	24.15	18,050	-0.06(-0.24%)
Jan 27, 2017	24.32	24.32	24.17	24.21	9,971	-0.11(-0.43%)
Jan 26, 2017	24.36	24.50	24.32	24.32	10,138	-0.37(-1.52%)
Jan 25, 2017	24.62	24.80	24.26	24.69	15,941	-0.13(-0.54%)
Jan 24, 2017	24.78	24.94	24.74	24.83	21,109	+0.30(+1.21%)
Jan 23, 2017	24.50	24.66	24.39	24.53	40,805	+0.07(+0.28%)
Jan 20, 2017	24.24	24.48	24.15	24.46	63,566	+1.02(+4.34%)
Jan 19, 2017	23.54	23.64	23.41	23.44	29,086	+0.26(+1.12%)
Jan 18, 2017	23.26	23.30	23.16	23.18	10,555	-0.11(-0.45%)
Jan 17, 2017	22.95	23.54	22.94	23.29	61,100	+0.18(+0.79%)
Jan 13, 2017		23.11	23.11	23.11	0	+0.36(+1.56%)
Jan 12, 2017	22.71	22.78	22.63	22.75	13,929	+0.20(+0.89%)
Jan 11, 2017	22.57	22.66	22.44	22.55	25,375	-0.72(-3.10%)
Jan 10, 2017	23.14	23.38	23.14	23.27	12,467	+0.35(+1.51%)
Jan 09, 2017	22.72	22.97	22.72	22.92	27,904	+0.19(+0.85%)
Jan 06, 2017	22.82	22.82	22.62	22.73	12,662	-0.23(-1.00%)
Jan 05, 2017	22.96	23.11	22.86	22.96	47,999	+0.14(+0.63%)
Jan 04, 2017	22.21	22.82	22.18	22.82	47,350	+0.61(+2.77%)
Jan 03, 2017	21.94	22.22	21.87	22.20	43,766	+0.73(+3.40%)
Dec 30, 2016		21.47	21.47	21.47	0	-0.55(-2.49%)
Dec 29, 2016	21.97	22.09	21.94	22.02	18,720	+0.38(+1.78%)
Dec 28, 2016	21.71	21.73	21.59	21.64	17,377	-0.06(-0.27%)
Dec 27, 2016	21.35	21.71	21.06	21.69	31,460	+0.04(+0.18%)
Dec 23, 2016		21.66	21.66	21.66	0	+0.16(+0.76%)
Dec 22, 2016	21.60	21.60	21.41	21.49	26,081	-0.59(-2.65%)
Dec 21, 2016	21.90	22.17	21.90	22.08	70,199	+1.49(+7.23%)
Dec 20, 2016	20.60	20.65	20.54	20.59	17,793	-0.16(-0.79%)
Dec 19, 2016	20.67	20.80	20.63	20.75	37,588	+0.09(+0.42%)
Dec 16, 2016	20.85	20.89	20.66	20.67	108,553	+0.01(+0.05%)
Dec 15, 2016	20.97	21.02	20.64	20.66	58,270	-0.32(-1.51%)
Dec 14, 2016	21.23	21.34	20.95	20.97	45,554	-0.45(-2.11%)
Dec 13, 2016	21.62	21.62	21.20	21.43	35,188	+0.09(+0.41%)
Dec 12, 2016	21.36	21.42	21.24	21.34	44,053	-0.87(-3.92%)
Dec 09, 2016	22.32	22.35	22.18	22.21	31,355	-0.35(-1.55%)
Dec 08, 2016	22.32	22.63	22.25	22.56	32,783	-0.21(-0.93%)
Dec 07, 2016	22.58	22.83	22.54	22.77	17,910	+0.34(+1.50%)
Dec 06, 2016	22.69	22.69	22.32	22.43	22,065	-0.41(-1.81%)
Dec 05, 2016	22.94	22.95	22.74	22.85	15,518	-0.02(-0.08%)
Dec 02, 2016	22.74	23.00	22.74	22.87	11,147	+0.04(+0.17%)
Dec 01, 2016	22.94	22.94	22.65	22.83	21,110	-0.21(-0.92%)
Nov 30, 2016	23.26	23.26	22.87	23.04	43,096	+0.70(+3.14%)
Nov 29, 2016	22.67	22.84	22.12	22.34	32,728	-0.06(-0.26%)
Nov 28, 2016	22.57	22.58	22.40	22.40	17,631	-0.12(-0.55%)
Nov 25, 2016	22.43	22.54	22.42	22.52	18,672	+0.66(+3.03%)
Nov 23, 2016		21.86	21.86	21.86	0	-0.02(-0.09%)
Nov 22, 2016	21.93	21.96	21.79	21.88	13,446	+0.07(+0.31%)
Nov 21, 2016	21.81	21.93	21.69	21.81	11,259	-0.02(-0.09%)
Nov 18, 2016	21.98	21.98	21.79	21.83	10,308	+0.00(+0.00%)
Nov 17, 2016	21.70	21.89	21.68	21.83	26,563	+0.14(+0.66%)
Nov 16, 2016	21.67	21.76	21.64	21.69	8,920	-0.33(-1.48%)
Nov 15, 2016	21.68	22.05	21.68	22.01	25,294	+0.62(+2.92%)
Nov 14, 2016	21.34	21.44	21.24	21.39	20,076	-0.06(-0.27%)
Nov 11, 2016	21.34	21.55	21.32	21.45	14,895	+0.11(+0.50%)
Nov 10, 2016	21.63	21.66	21.26	21.34	42,950	-0.68(-3.10%)
Nov 09, 2016	21.93	22.09	21.85	22.02	18,466	+0.06(+0.26%)
Nov 08, 2016	21.90	22.13	21.74	21.96	12,547	-0.14(-0.65%)
Nov 07, 2016	21.94	22.22	21.92	22.11	25,570	+0.65(+3.05%)
Nov 04, 2016	21.54	21.56	21.40	21.45	10,472	-0.17(-0.80%)
Nov 03, 2016	21.69	21.78	21.59	21.63	12,387	+0.25(+1.17%)
Nov 02, 2016	21.53	21.54	21.28	21.38	15,707	-0.10(-0.45%)

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.