Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.05	23.33	22.97	23.26	183,299	+0.07(+0.30%)
Jan 30, 2017	23.30	23.30	22.86	23.19	145,176	-0.31(-1.32%)
Jan 27, 2017	23.69	23.84	23.24	23.50	150,916	-0.12(-0.51%)
Jan 26, 2017	23.83	23.92	23.40	23.62	116,385	-0.16(-0.67%)
Jan 25, 2017	23.34	24.02	23.34	23.78	232,651	+0.74(+3.21%)
Jan 24, 2017	22.28	23.16	22.25	23.04	243,119	+0.98(+4.44%)
Jan 23, 2017	22.00	22.26	21.76	22.06	103,449	+0.06(+0.27%)
Jan 20, 2017	22.06	22.38	21.87	22.00	256,530	-0.01(-0.05%)
Jan 19, 2017	21.93	22.25	21.75	22.01	140,671	+0.22(+1.01%)
Jan 18, 2017	21.80	22.19	21.43	21.79	298,780	+0.04(+0.18%)
Jan 17, 2017	22.59	22.78	21.62	21.75	299,065	-1.06(-4.65%)
Jan 13, 2017		22.81	22.81	22.81	0	+0.01(+0.04%)
Jan 12, 2017	23.51	23.51	22.40	22.80	170,265	-0.81(-3.43%)
Jan 11, 2017	24.30	24.48	23.47	23.61	241,139	-0.75(-3.08%)
Jan 10, 2017	23.30	24.37	23.03	24.36	390,993	+1.36(+5.91%)
Jan 09, 2017	23.73	24.59	22.96	23.00	288,943	-0.88(-3.69%)
Jan 06, 2017	24.11	24.21	23.67	23.88	162,489	-0.07(-0.29%)
Jan 05, 2017	24.51	24.77	23.86	23.95	132,360	-0.61(-2.48%)
Jan 04, 2017	24.15	24.70	24.12	24.56	195,899	+0.52(+2.16%)
Jan 03, 2017	24.09	24.47	23.68	24.04	196,814	+0.34(+1.43%)
Dec 30, 2016		23.70	23.70	23.70	0	-0.25(-1.04%)
Dec 29, 2016	24.43	24.53	23.89	23.95	181,913	-0.45(-1.84%)
Dec 28, 2016	25.10	25.18	24.33	24.40	145,218	-0.76(-3.02%)
Dec 27, 2016	25.01	25.37	24.87	25.16	98,176	+0.27(+1.08%)
Dec 23, 2016		24.89	24.89	24.89	0	-0.09(-0.36%)
Dec 22, 2016	25.31	25.52	24.93	24.98	145,030	-0.37(-1.46%)
Dec 21, 2016	25.78	25.88	25.35	25.35	144,637	-0.50(-1.93%)
Dec 20, 2016	25.76	25.99	25.47	25.85	195,598	+0.33(+1.29%)
Dec 19, 2016	25.32	25.55	24.81	25.52	278,495	+0.10(+0.39%)
Dec 16, 2016	25.65	25.82	25.27	25.42	673,864	-0.07(-0.27%)
Dec 15, 2016	24.65	25.68	24.54	25.49	269,340	+0.73(+2.95%)
Dec 14, 2016	25.27	25.35	24.74	24.76	163,110	-0.50(-1.98%)
Dec 13, 2016	25.81	25.97	25.04	25.26	227,018	-0.58(-2.24%)
Dec 12, 2016	26.07	26.14	25.47	25.84	169,523	-0.01(-0.04%)
Dec 09, 2016	26.02	26.02	25.54	25.85	171,396	-0.04(-0.15%)
Dec 08, 2016	25.11	26.02	25.10	25.89	299,725	+0.87(+3.48%)
Dec 07, 2016	24.82	25.15	24.65	25.02	151,075	+0.30(+1.21%)
Dec 06, 2016	24.56	24.84	24.44	24.72	394,243	+0.18(+0.73%)
Dec 05, 2016	24.37	25.12	24.37	24.54	266,450	+0.44(+1.83%)
Dec 02, 2016	24.32	24.39	23.79	24.10	168,115	-0.14(-0.58%)
Dec 01, 2016	24.36	24.68	24.11	24.24	225,076	+0.05(+0.21%)
Nov 30, 2016	24.89	25.11	24.18	24.19	292,593	-0.31(-1.27%)
Nov 29, 2016	24.69	24.98	24.36	24.50	321,207	-0.10(-0.41%)
Nov 28, 2016	25.40	25.45	24.54	24.60	255,052	-0.80(-3.15%)
Nov 25, 2016	25.44	25.47	25.14	25.40	148,959	+0.00(+0.00%)
Nov 23, 2016		25.40	25.40	25.40	0	+0.05(+0.20%)
Nov 22, 2016	24.16	25.42	23.61	25.35	517,204	+1.28(+5.32%)
Nov 21, 2016	24.00	24.13	23.55	24.07	212,155	+0.35(+1.48%)
Nov 18, 2016	24.06	24.19	23.64	23.72	320,460	-0.27(-1.13%)
Nov 17, 2016	24.67	24.67	24.00	23.99	202,877	-0.19(-0.79%)
Nov 16, 2016	24.14	24.28	23.70	24.18	323,688	+0.04(+0.17%)
Nov 15, 2016	24.24	24.56	23.95	24.14	184,181	+0.04(+0.17%)
Nov 14, 2016	23.49	24.42	23.49	24.10	315,569	+0.83(+3.57%)
Nov 11, 2016	21.91	23.37	21.91	23.27	475,278	+1.33(+6.06%)
Nov 10, 2016	21.27	22.00	21.24	21.94	281,647	+0.76(+3.59%)
Nov 09, 2016	19.65	21.26	19.65	21.18	220,500	+1.60(+8.17%)
Nov 08, 2016	19.38	19.71	19.21	19.58	101,416	+0.18(+0.93%)
Nov 07, 2016	19.42	19.58	19.22	19.40	122,790	+0.40(+2.11%)
Nov 04, 2016	18.78	19.29	18.74	19.00	129,875	+0.10(+0.53%)
Nov 03, 2016	18.67	19.05	18.52	18.90	116,015	+0.34(+1.83%)
Nov 02, 2016	18.43	19.17	18.43	18.56	187,425	+0.15(+0.81%)

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.