Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.43	21.62	20.61	21.32	109,331	-0.38(-1.75%)
Jan 30, 2017	22.40	22.40	20.75	21.70	182,571	-0.87(-3.86%)
Jan 27, 2017	22.45	22.99	22.17	22.57	159,458	+0.50(+2.28%)
Jan 26, 2017	21.59	22.56	21.47	22.06	143,650	+0.42(+1.93%)
Jan 25, 2017	21.78	21.88	20.85	21.65	160,296	-0.09(-0.39%)
Jan 24, 2017	22.47	22.98	21.69	21.73	176,682	-0.39(-1.76%)
Jan 23, 2017	22.46	22.74	21.85	22.12	79,692	-0.16(-0.72%)
Jan 20, 2017	22.07	22.66	21.88	22.28	121,984	+0.41(+1.86%)
Jan 19, 2017	23.92	24.58	21.85	21.88	275,995	-2.04(-8.52%)
Jan 18, 2017	22.30	24.27	22.15	23.91	254,293	+1.74(+7.86%)
Jan 17, 2017	23.12	23.64	22.10	22.17	139,299	-1.07(-4.61%)
Jan 13, 2017		23.24	23.24	23.24	0	-1.60(-6.45%)
Jan 12, 2017	25.81	25.81	24.55	24.84	175,523	-1.04(-4.03%)
Jan 11, 2017	26.10	26.46	25.33	25.88	97,490	-0.08(-0.29%)
Jan 10, 2017	23.62	25.99	23.35	25.96	179,322	+2.69(+11.56%)
Jan 09, 2017	23.65	24.81	22.95	23.27	185,710	+0.52(+2.29%)
Jan 06, 2017	23.87	23.91	22.55	22.75	133,988	-1.11(-4.65%)
Jan 05, 2017	24.09	24.63	23.75	23.86	123,365	-0.27(-1.10%)
Jan 04, 2017	23.06	24.23	22.78	24.12	114,462	+1.09(+4.73%)
Jan 03, 2017	23.32	24.01	22.65	23.03	157,080	+0.08(+0.33%)
Dec 30, 2016		22.96	22.96	22.96	0	-0.89(-3.73%)
Dec 29, 2016	24.46	25.32	23.57	23.85	66,919	-0.50(-2.06%)
Dec 28, 2016	25.39	25.94	24.15	24.35	130,162	-0.83(-3.31%)
Dec 27, 2016	24.11	25.50	23.94	25.18	119,065	+1.24(+5.18%)
Dec 23, 2016		23.94	23.94	23.94	0	+0.05(+0.20%)
Dec 22, 2016	24.72	25.27	23.86	23.89	112,144	-0.89(-3.59%)
Dec 21, 2016	24.49	25.23	24.03	24.78	128,829	+0.22(+0.89%)
Dec 20, 2016	24.48	24.91	24.41	24.57	162,246	-0.01(-0.04%)
Dec 19, 2016	25.08	25.43	24.36	24.58	99,318	-0.67(-2.66%)
Dec 16, 2016	26.29	26.98	25.12	25.25	252,262	-0.81(-3.13%)
Dec 15, 2016	25.27	26.31	24.82	26.06	109,860	+0.53(+2.08%)
Dec 14, 2016	25.08	26.91	24.97	25.53	168,883	+0.48(+1.93%)
Dec 13, 2016	25.19	25.65	24.82	25.05	164,625	+0.11(+0.46%)
Dec 12, 2016	24.54	25.93	24.48	24.94	134,651	+0.73(+3.01%)
Dec 09, 2016	25.41	25.90	24.09	24.21	184,466	-1.08(-4.27%)
Dec 08, 2016	26.23	26.76	24.99	25.29	196,413	-0.81(-3.09%)
Dec 07, 2016	26.19	26.63	25.15	26.09	236,515	+0.09(+0.36%)
Dec 06, 2016	26.47	26.74	25.17	26.00	131,185	-0.43(-1.61%)
Dec 05, 2016	24.94	27.16	24.92	26.42	326,438	+1.92(+7.85%)
Dec 02, 2016	23.17	24.93	23.16	24.50	129,924	+1.15(+4.91%)
Dec 01, 2016	23.23	23.97	22.75	23.35	199,770	+0.19(+0.82%)
Nov 30, 2016	24.20	25.29	22.87	23.16	234,485	-0.56(-2.36%)
Nov 29, 2016	23.41	24.47	22.93	23.72	133,973	+0.09(+0.36%)
Nov 28, 2016	24.32	24.79	23.22	23.64	159,637	-0.95(-3.85%)
Nov 25, 2016	25.55	25.55	24.56	24.58	61,521	-0.83(-3.28%)
Nov 23, 2016		25.42	25.42	25.42	0	+0.56(+2.25%)
Nov 22, 2016	21.72	24.93	21.36	24.86	328,159	+3.43(+15.99%)
Nov 21, 2016	21.24	21.68	20.83	21.43	137,680	+0.20(+0.94%)
Nov 18, 2016	21.20	21.53	20.90	21.23	152,724	-0.13(-0.62%)
Nov 17, 2016	21.70	21.98	20.98	21.37	186,528	-0.26(-1.18%)
Nov 16, 2016	22.52	22.52	21.24	21.62	160,111	-0.90(-3.99%)
Nov 15, 2016	22.39	22.72	21.79	22.52	121,375	+0.02(+0.08%)
Nov 14, 2016	21.48	22.61	21.23	22.50	249,941	+1.14(+5.32%)
Nov 11, 2016	20.57	21.42	20.26	21.37	123,281	+0.69(+3.34%)
Nov 10, 2016	19.86	20.85	19.60	20.67	183,118	+1.33(+6.90%)
Nov 09, 2016	17.19	19.95	17.19	19.34	375,928	+2.39(+14.07%)
Nov 08, 2016	16.33	17.63	16.23	16.95	203,739	-0.39(-2.24%)
Nov 07, 2016	18.49	18.67	17.07	17.34	210,446	-0.84(-4.63%)
Nov 04, 2016	17.47	18.69	16.93	18.18	220,406	+0.63(+3.61%)
Nov 03, 2016	18.93	19.64	16.84	17.55	205,369	-3.16(-15.26%)
Nov 02, 2016	20.80	21.30	20.54	20.71	80,533	-0.32(-1.53%)

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.