Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.57	21.76	20.75	21.46	108,611	-0.38(-1.75%)
Jan 30, 2017	22.54	22.54	20.89	21.84	181,368	-0.88(-3.86%)
Jan 27, 2017	22.60	23.15	22.32	22.72	158,407	+0.51(+2.28%)
Jan 26, 2017	21.73	22.71	21.61	22.21	142,703	+0.42(+1.93%)
Jan 25, 2017	21.92	22.03	20.99	21.79	159,240	-0.09(-0.39%)
Jan 24, 2017	22.62	23.14	21.83	21.88	175,518	-0.39(-1.76%)
Jan 23, 2017	22.61	22.89	21.99	22.27	79,167	-0.16(-0.72%)
Jan 20, 2017	22.22	22.81	22.02	22.43	121,180	+0.41(+1.86%)
Jan 19, 2017	24.08	24.75	21.99	22.02	274,176	-2.05(-8.52%)
Jan 18, 2017	22.45	24.43	22.30	24.07	252,617	+1.75(+7.86%)
Jan 17, 2017	23.27	23.79	22.25	22.32	138,381	-1.08(-4.61%)
Jan 13, 2017		23.39	23.39	23.39	0	-1.61(-6.45%)
Jan 12, 2017	25.98	25.98	24.71	25.01	174,366	-1.05(-4.03%)
Jan 11, 2017	26.27	26.64	25.50	26.05	96,848	-0.08(-0.29%)
Jan 10, 2017	23.77	26.16	23.51	26.13	178,140	+2.71(+11.56%)
Jan 09, 2017	23.80	24.98	23.10	23.42	184,486	+0.52(+2.29%)
Jan 06, 2017	24.03	24.07	22.70	22.90	133,105	-1.12(-4.65%)
Jan 05, 2017	24.25	24.80	23.91	24.01	122,552	-0.27(-1.10%)
Jan 04, 2017	23.21	24.39	22.94	24.28	113,708	+1.10(+4.73%)
Jan 03, 2017	23.48	24.17	22.80	23.18	156,045	+0.08(+0.33%)
Dec 30, 2016		23.11	23.11	23.11	0	-0.90(-3.73%)
Dec 29, 2016	24.62	25.49	23.73	24.00	66,478	-0.51(-2.06%)
Dec 28, 2016	25.56	26.12	24.31	24.51	129,305	-0.84(-3.31%)
Dec 27, 2016	24.27	25.67	24.10	25.35	118,281	+1.25(+5.18%)
Dec 23, 2016		24.10	24.10	24.10	0	+0.05(+0.20%)
Dec 22, 2016	24.88	25.43	24.02	24.05	111,405	-0.90(-3.59%)
Dec 21, 2016	24.65	25.40	24.18	24.95	127,980	+0.22(+0.89%)
Dec 20, 2016	24.64	25.07	24.58	24.73	161,176	-0.01(-0.04%)
Dec 19, 2016	25.24	25.60	24.52	24.74	98,664	-0.68(-2.66%)
Dec 16, 2016	26.46	27.16	25.29	25.42	250,600	-0.82(-3.13%)
Dec 15, 2016	25.43	26.48	24.98	26.24	109,136	+0.53(+2.08%)
Dec 14, 2016	25.24	27.08	25.14	25.70	167,770	+0.49(+1.93%)
Dec 13, 2016	25.36	25.82	24.99	25.21	163,540	+0.11(+0.46%)
Dec 12, 2016	24.70	26.10	24.64	25.10	133,763	+0.73(+3.01%)
Dec 09, 2016	25.58	26.08	24.25	24.37	183,250	-1.09(-4.27%)
Dec 08, 2016	26.41	26.94	25.16	25.45	195,119	-0.81(-3.09%)
Dec 07, 2016	26.36	26.81	25.32	26.26	234,957	+0.10(+0.36%)
Dec 06, 2016	26.65	26.92	25.34	26.17	130,321	-0.43(-1.61%)
Dec 05, 2016	25.11	27.34	25.08	26.60	324,287	+1.94(+7.85%)
Dec 02, 2016	23.33	25.09	23.32	24.66	129,068	+1.15(+4.91%)
Dec 01, 2016	23.38	24.13	22.90	23.51	198,453	+0.19(+0.82%)
Nov 30, 2016	24.36	25.45	23.02	23.32	232,939	-0.56(-2.36%)
Nov 29, 2016	23.57	24.63	23.08	23.88	133,090	+0.09(+0.36%)
Nov 28, 2016	24.48	24.96	23.37	23.79	158,585	-0.95(-3.85%)
Nov 25, 2016	25.72	25.72	24.72	24.75	61,116	-0.84(-3.28%)
Nov 23, 2016		25.59	25.59	25.59	0	+0.56(+2.25%)
Nov 22, 2016	21.86	25.10	21.50	25.02	325,997	+3.45(+15.99%)
Nov 21, 2016	21.38	21.82	20.96	21.57	136,773	+0.20(+0.94%)
Nov 18, 2016	21.34	21.67	21.04	21.37	151,718	-0.13(-0.62%)
Nov 17, 2016	21.84	22.12	21.12	21.51	185,298	-0.26(-1.18%)
Nov 16, 2016	22.67	22.67	21.38	21.76	159,055	-0.91(-3.99%)
Nov 15, 2016	22.54	22.87	21.93	22.67	120,575	+0.02(+0.08%)
Nov 14, 2016	21.62	22.76	21.37	22.65	248,294	+1.14(+5.32%)
Nov 11, 2016	20.71	21.56	20.39	21.51	122,468	+0.70(+3.34%)
Nov 10, 2016	19.99	20.99	19.73	20.81	181,911	+1.34(+6.90%)
Nov 09, 2016	17.30	20.08	17.30	19.47	373,451	+2.40(+14.07%)
Nov 08, 2016	16.44	17.75	16.33	17.07	202,397	-0.39(-2.24%)
Nov 07, 2016	18.61	18.79	17.18	17.46	209,059	-0.85(-4.63%)
Nov 04, 2016	17.58	18.81	17.04	18.31	218,953	+0.64(+3.61%)
Nov 03, 2016	19.06	19.77	16.95	17.67	204,016	-3.18(-15.27%)
Nov 02, 2016	20.94	21.44	20.68	20.85	80,002	-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.