Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.90	21.90	20.90	21.30	34,625	-0.60(-2.74%)
Jan 30, 2017	22.00	22.00	21.50	21.90	22,591	-0.15(-0.68%)
Jan 27, 2017	22.65	22.65	21.85	22.05	22,246	-0.65(-2.86%)
Jan 26, 2017	23.45	23.93	22.40	22.70	17,385	-0.95(-4.02%)
Jan 25, 2017	24.20	24.35	23.34	23.65	17,055	+0.30(+1.28%)
Jan 24, 2017	22.90	23.50	22.70	23.35	25,306	+0.55(+2.41%)
Jan 23, 2017	24.25	24.75	22.70	22.80	37,436	-1.30(-5.39%)
Jan 20, 2017	24.40	25.05	24.00	24.10	18,756	-0.15(-0.62%)
Jan 19, 2017	25.05	25.05	24.25	24.25	13,939	-0.25(-1.02%)
Jan 18, 2017	25.00	25.00	23.20	24.50	14,504	-0.25(-1.01%)
Jan 17, 2017	24.60	25.20	24.32	24.75	31,085	+0.45(+1.85%)
Jan 13, 2017		24.30	24.30	24.30	0	-0.35(-1.42%)
Jan 12, 2017	24.70	24.95	24.18	24.65	9,974	-0.25(-1.00%)
Jan 11, 2017	24.62	25.25	24.20	24.90	9,407	-0.10(-0.40%)
Jan 10, 2017	25.20	25.20	24.45	25.00	25,546	+0.15(+0.60%)
Jan 09, 2017	25.80	25.82	24.85	24.85	9,160	-1.15(-4.42%)
Jan 06, 2017	25.85	26.10	25.69	26.00	17,932	+0.25(+0.97%)
Jan 05, 2017	26.10	26.10	25.14	25.75	18,192	+0.15(+0.59%)
Jan 04, 2017	25.20	25.70	24.70	25.60	31,525	+0.30(+1.19%)
Jan 03, 2017	23.00	25.55	22.60	25.30	65,202	+2.75(+12.20%)
Dec 30, 2016		22.55	22.55	22.55	0	-1.15(-4.85%)
Dec 29, 2016	24.10	24.10	23.50	23.70	9,357	-0.40(-1.66%)
Dec 28, 2016	24.90	24.90	23.95	24.10	19,281	-0.45(-1.83%)
Dec 27, 2016	23.90	25.00	23.73	24.55	21,285	+1.10(+4.69%)
Dec 23, 2016		23.45	23.45	23.45	0	+0.70(+3.08%)
Dec 22, 2016	23.25	23.60	22.60	22.75	11,644	-0.70(-2.99%)
Dec 21, 2016	24.00	24.45	23.35	23.45	18,685	-0.60(-2.49%)
Dec 20, 2016	24.45	24.55	23.75	24.05	46,227	-0.15(-0.62%)
Dec 19, 2016	24.10	24.80	23.85	24.20	40,251	+0.20(+0.83%)
Dec 16, 2016	24.20	24.20	23.90	24.00	58,483	-0.15(-0.62%)
Dec 15, 2016	24.15	24.60	23.95	24.15	54,742	+0.15(+0.62%)
Dec 14, 2016	24.50	24.62	23.75	24.00	31,068	-0.65(-2.64%)
Dec 13, 2016	23.84	24.95	23.84	24.65	26,261	+0.70(+2.92%)
Dec 12, 2016	23.79	24.75	23.55	23.95	30,152	-0.25(-1.03%)
Dec 09, 2016	23.95	24.93	23.95	24.20	30,332	+0.30(+1.26%)
Dec 08, 2016	23.27	24.00	23.00	23.90	38,259	+0.70(+3.02%)
Dec 07, 2016	23.35	23.50	23.05	23.20	33,442	+0.00(+0.00%)
Dec 06, 2016	23.35	23.50	23.10	23.20	30,282	-0.05(-0.22%)
Dec 05, 2016	23.50	23.98	23.05	23.25	27,741	+0.15(+0.65%)
Dec 02, 2016	22.40	23.25	22.40	23.10	13,778	+0.75(+3.36%)
Dec 01, 2016	23.50	23.95	22.10	22.35	30,212	-1.25(-5.30%)
Nov 30, 2016	24.60	25.05	23.55	23.60	39,311	-0.90(-3.67%)
Nov 29, 2016	24.85	25.10	24.40	24.50	20,385	-0.40(-1.61%)
Nov 28, 2016	24.95	25.20	24.55	24.90	18,772	-0.25(-0.99%)
Nov 25, 2016	24.75	25.35	24.75	25.15	9,502	+0.60(+2.44%)
Nov 23, 2016		24.55	24.55	24.55	0	-0.55(-2.19%)
Nov 22, 2016	25.25	25.52	24.65	25.10	22,141	-0.25(-0.99%)
Nov 21, 2016	24.95	25.70	24.70	25.35	29,687	+0.35(+1.40%)
Nov 18, 2016	24.85	25.05	24.35	25.00	37,267	+0.20(+0.81%)
Nov 17, 2016	24.70	25.10	24.25	24.80	32,545	+0.30(+1.22%)
Nov 16, 2016	24.43	24.90	22.65	24.50	31,479	+0.10(+0.41%)
Nov 15, 2016	24.70	24.70	23.70	24.40	22,999	-0.10(-0.41%)
Nov 14, 2016	24.40	24.80	24.25	24.50	56,648	+0.35(+1.45%)
Nov 11, 2016	22.65	24.35	22.65	24.15	78,776	+1.65(+7.33%)
Nov 10, 2016	23.05	23.48	21.75	22.50	61,241	-0.40(-1.75%)
Nov 09, 2016	22.55	23.00	21.60	22.90	54,566	-0.30(-1.29%)
Nov 08, 2016	22.25	23.40	21.70	23.20	44,514	+0.95(+4.27%)
Nov 07, 2016	22.60	22.60	21.50	22.25	105,987	+0.35(+1.60%)
Nov 04, 2016	22.05	22.40	21.65	21.90	46,563	-0.90(-3.95%)
Nov 03, 2016	23.70	23.90	22.25	22.80	39,898	-0.20(-0.87%)
Nov 02, 2016	23.35	23.40	22.10	23.00	47,496	-0.20(-0.86%)

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.