Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.85	22.32	21.50	22.20	138,788	+0.35(+1.60%)
Jan 30, 2017	22.55	22.55	21.80	21.85	66,071	-0.80(-3.53%)
Jan 27, 2017	22.90	23.05	22.45	22.65	64,462	-0.20(-0.88%)
Jan 26, 2017	22.50	23.10	21.50	22.85	105,573	+0.50(+2.24%)
Jan 25, 2017	21.95	22.45	21.95	22.35	102,122	+0.40(+1.82%)
Jan 24, 2017	21.30	21.95	21.20	21.95	52,530	+0.70(+3.29%)
Jan 23, 2017	21.35	21.45	21.09	21.25	58,999	-0.10(-0.47%)
Jan 20, 2017	21.35	21.70	21.25	21.35	61,466	+0.00(+0.00%)
Jan 19, 2017	21.80	21.80	21.23	21.35	45,996	-0.35(-1.61%)
Jan 18, 2017	21.30	21.75	19.65	21.70	73,551	+0.65(+3.09%)
Jan 17, 2017	21.80	21.80	21.05	21.05	51,057	-0.90(-4.10%)
Jan 13, 2017		21.95	21.95	21.95	0	+0.25(+1.15%)
Jan 12, 2017	22.00	22.05	21.55	21.70	96,212	-0.45(-2.03%)
Jan 11, 2017	22.15	22.40	21.90	22.15	59,504	+0.05(+0.23%)
Jan 10, 2017	21.65	22.35	21.65	22.10	78,370	+0.25(+1.14%)
Jan 09, 2017	21.85	22.15	21.45	21.85	68,273	-0.30(-1.35%)
Jan 06, 2017	22.00	22.25	21.80	22.15	123,016	+0.35(+1.61%)
Jan 05, 2017	22.05	22.10	21.60	21.80	46,084	-0.40(-1.80%)
Jan 04, 2017	22.20	22.60	21.93	22.20	84,068	+0.05(+0.23%)
Jan 03, 2017	22.30	22.45	21.80	22.15	210,561	+0.05(+0.23%)
Dec 30, 2016		22.10	22.10	22.10	0	+0.10(+0.45%)
Dec 29, 2016	22.25	22.50	21.75	22.00	76,035	-0.30(-1.35%)
Dec 28, 2016	22.25	22.55	22.15	22.30	112,849	+0.10(+0.45%)
Dec 27, 2016	21.95	22.40	21.85	22.20	84,356	+0.35(+1.60%)
Dec 23, 2016		21.85	21.85	21.85	0	-0.55(-2.46%)
Dec 22, 2016	21.95	22.60	21.50	22.40	189,696	+0.30(+1.36%)
Dec 21, 2016	22.25	22.30	21.90	22.10	83,511	-0.05(-0.23%)
Dec 20, 2016	21.95	22.30	21.89	22.15	81,232	+0.40(+1.84%)
Dec 19, 2016	21.55	21.90	21.10	21.75	87,563	+0.35(+1.64%)
Dec 16, 2016	21.45	21.70	21.09	21.40	230,663	+0.05(+0.23%)
Dec 15, 2016	21.35	21.75	21.15	21.35	99,158	+0.15(+0.71%)
Dec 14, 2016	21.10	21.40	20.70	21.20	142,416	+0.15(+0.71%)
Dec 13, 2016	20.95	21.45	20.95	21.05	95,227	+0.10(+0.48%)
Dec 12, 2016	20.80	21.65	20.50	20.95	214,801	+0.25(+1.21%)
Dec 09, 2016	20.40	20.80	20.37	20.70	107,888	+0.20(+0.98%)
Dec 08, 2016	20.40	20.65	20.30	20.50	192,975	+0.10(+0.49%)
Dec 07, 2016	20.60	20.70	20.25	20.40	135,616	-0.20(-0.97%)
Dec 06, 2016	21.15	21.15	20.50	20.60	165,325	-0.30(-1.44%)
Dec 05, 2016	20.95	22.30	20.65	20.90	127,076	+0.05(+0.24%)
Dec 02, 2016	20.80	21.05	20.40	20.85	76,578	+0.10(+0.48%)
Dec 01, 2016	20.50	21.15	19.65	20.75	71,083	+0.35(+1.72%)
Nov 30, 2016	20.55	20.80	20.25	20.40	108,916	+0.05(+0.25%)
Nov 29, 2016	20.50	21.05	20.30	20.35	113,889	+0.00(+0.00%)
Nov 28, 2016	19.85	20.60	19.85	20.35	114,389	+0.35(+1.75%)
Nov 25, 2016	20.00	20.05	19.80	20.00	51,728	+0.00(+0.00%)
Nov 23, 2016		20.00	20.00	20.00	0	+0.10(+0.50%)
Nov 22, 2016	19.45	19.95	18.85	19.90	109,069	+0.60(+3.11%)
Nov 21, 2016	19.70	19.77	19.15	19.30	140,304	-0.25(-1.28%)
Nov 18, 2016	19.00	19.80	18.95	19.55	154,048	+0.65(+3.44%)
Nov 17, 2016	19.05	19.10	18.75	18.90	160,441	-0.10(-0.53%)
Nov 16, 2016	18.85	19.10	18.65	19.00	133,557	+0.15(+0.80%)
Nov 15, 2016	18.75	19.10	18.75	18.85	122,231	+0.00(+0.00%)
Nov 14, 2016	19.15	19.30	18.75	18.85	165,894	+0.00(+0.00%)
Nov 11, 2016	18.60	19.10	17.15	18.85	322,706	+0.25(+1.34%)
Nov 10, 2016	17.85	19.00	17.75	18.60	150,360	+0.80(+4.49%)
Nov 09, 2016	17.25	17.95	17.18	17.80	234,602	+0.70(+4.09%)
Nov 08, 2016	17.05	17.23	16.95	17.10	143,467	+0.20(+1.18%)
Nov 07, 2016	16.90	17.00	16.75	16.90	351,956	+0.05(+0.30%)
Nov 04, 2016	17.00	17.05	16.85	16.85	67,991	-0.15(-0.88%)
Nov 03, 2016	17.25	17.30	16.80	17.00	59,540	-0.20(-1.16%)
Nov 02, 2016	17.45	17.50	17.20	17.20	67,008	-0.25(-1.43%)

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.