Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.22	23.30	23.18	23.27	143,038	+0.05(+0.22%)
Jan 30, 2017	23.18	23.25	23.11	23.22	180,786	-0.18(-0.77%)
Jan 27, 2017	23.42	23.43	23.33	23.40	277,964	-0.11(-0.47%)
Jan 26, 2017	23.58	23.61	23.49	23.51	358,819	-0.07(-0.32%)
Jan 25, 2017	23.45	23.60	23.44	23.59	428,513	+0.20(+0.83%)
Jan 24, 2017	23.25	23.44	23.25	23.39	424,001	+0.21(+0.91%)
Jan 23, 2017	22.96	23.18	22.96	23.18	269,589	+0.40(+1.76%)
Jan 20, 2017	22.82	22.82	22.66	22.78	259,360	-0.04(-0.18%)
Jan 19, 2017	22.88	22.88	22.76	22.82	433,738	+0.01(+0.04%)
Jan 18, 2017	22.89	22.95	22.78	22.81	321,578	-0.08(-0.35%)
Jan 17, 2017	22.81	22.94	22.81	22.89	619,112	+0.05(+0.22%)
Jan 13, 2017		22.84	22.84	22.84	0	+0.12(+0.53%)
Jan 12, 2017	22.73	22.79	22.63	22.72	227,328	-0.02(-0.09%)
Jan 11, 2017	22.55	22.75	22.45	22.74	378,671	+0.16(+0.71%)
Jan 10, 2017	22.64	22.71	22.56	22.58	180,509	+0.05(+0.22%)
Jan 09, 2017	22.59	22.60	22.53	22.53	222,274	-0.09(-0.40%)
Jan 06, 2017	22.64	22.67	22.56	22.62	380,191	-0.06(-0.26%)
Jan 05, 2017	22.63	22.71	22.56	22.68	219,185	+0.13(+0.58%)
Jan 04, 2017	22.46	22.59	22.46	22.55	286,168	+0.15(+0.67%)
Jan 03, 2017	22.39	22.55	22.32	22.40	339,499	+0.25(+1.13%)
Dec 30, 2016		22.15	22.15	22.15	0	-0.17(-0.76%)
Dec 29, 2016	22.18	22.40	22.16	22.32	688,476	+0.42(+1.92%)
Dec 28, 2016	21.96	21.99	21.83	21.90	258,052	+0.19(+0.88%)
Dec 27, 2016	21.71	21.76	21.66	21.71	317,468	+0.21(+0.98%)
Dec 23, 2016		21.50	21.50	21.50	0	-0.10(-0.46%)
Dec 22, 2016	21.64	21.68	21.52	21.60	1,215,532	-0.25(-1.14%)
Dec 21, 2016	21.94	22.00	21.85	21.85	396,786	-0.05(-0.23%)
Dec 20, 2016	21.89	21.94	21.86	21.90	399,648	+0.05(+0.23%)
Dec 19, 2016	21.93	22.03	21.83	21.85	467,319	-0.08(-0.36%)
Dec 16, 2016	22.02	22.08	21.89	21.93	248,867	-0.20(-0.90%)
Dec 15, 2016	22.10	22.17	21.99	22.13	401,751	-0.02(-0.09%)
Dec 14, 2016	22.60	22.69	22.10	22.15	229,081	-0.65(-2.85%)
Dec 13, 2016	22.72	22.86	22.69	22.80	268,965	+0.21(+0.93%)
Dec 12, 2016	22.63	22.69	22.45	22.59	326,517	-0.19(-0.83%)
Dec 09, 2016	22.69	22.82	22.61	22.78	256,130	-0.02(-0.09%)
Dec 08, 2016	22.68	22.81	22.64	22.80	267,965	+0.15(+0.66%)
Dec 07, 2016	22.38	22.67	22.33	22.65	396,270	+0.49(+2.21%)
Dec 06, 2016	22.27	22.27	22.14	22.16	818,873	-0.09(-0.40%)
Dec 05, 2016	22.20	22.28	22.19	22.25	245,309	+0.21(+0.95%)
Dec 02, 2016	21.95	22.07	21.95	22.04	91,233	-0.03(-0.14%)
Dec 01, 2016	22.23	22.27	22.01	22.07	210,122	-0.34(-1.52%)
Nov 30, 2016	22.59	22.59	22.37	22.41	208,637	-0.21(-0.93%)
Nov 29, 2016	22.49	22.69	22.46	22.62	168,834	+0.06(+0.27%)
Nov 28, 2016	22.45	22.65	22.45	22.56	125,516	+0.20(+0.89%)
Nov 25, 2016	22.34	22.41	22.32	22.36	29,886	+0.14(+0.63%)
Nov 23, 2016		22.22	22.22	22.22	0	-0.27(-1.20%)
Nov 22, 2016	22.69	22.69	22.41	22.49	236,965	+0.05(+0.22%)
Nov 21, 2016	22.37	22.47	22.37	22.44	129,684	+0.15(+0.67%)
Nov 18, 2016	22.52	22.52	22.24	22.29	183,065	-0.13(-0.58%)
Nov 17, 2016	22.44	22.60	22.38	22.42	257,241	+0.05(+0.22%)
Nov 16, 2016	22.21	22.42	22.20	22.37	156,936	-0.02(-0.09%)
Nov 15, 2016	22.20	22.48	22.19	22.39	196,000	+0.49(+2.24%)
Nov 14, 2016	21.97	22.05	21.73	21.90	270,694	-0.16(-0.73%)
Nov 11, 2016	22.16	22.26	21.80	22.06	396,634	-0.67(-2.95%)
Nov 10, 2016	23.29	23.31	22.61	22.73	517,769	-0.90(-3.81%)
Nov 09, 2016	23.53	23.78	23.52	23.63	441,533	-0.86(-3.51%)
Nov 08, 2016	24.23	24.57	24.15	24.49	129,468	+0.18(+0.74%)
Nov 07, 2016	23.98	24.33	23.97	24.31	229,882	+0.93(+3.98%)
Nov 04, 2016	23.57	23.58	23.37	23.38	173,357	-0.35(-1.47%)
Nov 03, 2016	23.81	23.91	23.67	23.73	202,527	-0.03(-0.13%)
Nov 02, 2016	23.96	24.04	23.65	23.76	222,399	-0.25(-1.04%)

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.