Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.43	21.61	20.61	21.31	109,339	-0.38(-1.75%)
Jan 30, 2017	22.39	22.39	20.75	21.69	182,584	-0.87(-3.86%)
Jan 27, 2017	22.45	22.99	22.17	22.57	159,469	+0.50(+2.28%)
Jan 26, 2017	21.59	22.56	21.47	22.06	143,660	+0.42(+1.93%)
Jan 25, 2017	21.78	21.88	20.85	21.65	160,307	-0.09(-0.39%)
Jan 24, 2017	22.47	22.98	21.68	21.73	176,694	-0.39(-1.76%)
Jan 23, 2017	22.46	22.74	21.85	22.12	79,697	-0.16(-0.72%)
Jan 20, 2017	22.07	22.66	21.87	22.28	121,993	+0.41(+1.86%)
Jan 19, 2017	23.92	24.58	21.85	21.87	276,014	-2.04(-8.52%)
Jan 18, 2017	22.30	24.27	22.15	23.91	254,310	+1.74(+7.86%)
Jan 17, 2017	23.11	23.64	22.10	22.17	139,309	-1.07(-4.61%)
Jan 13, 2017		23.24	23.24	23.24	0	-1.60(-6.45%)
Jan 12, 2017	25.80	25.80	24.55	24.84	175,535	-1.04(-4.03%)
Jan 11, 2017	26.10	26.46	25.33	25.88	97,497	-0.08(-0.29%)
Jan 10, 2017	23.62	25.98	23.35	25.96	179,334	+2.69(+11.56%)
Jan 09, 2017	23.64	24.81	22.94	23.27	185,723	+0.52(+2.29%)
Jan 06, 2017	23.87	23.91	22.55	22.75	133,997	-1.11(-4.65%)
Jan 05, 2017	24.09	24.63	23.75	23.85	123,373	-0.27(-1.10%)
Jan 04, 2017	23.06	24.23	22.78	24.12	114,470	+1.09(+4.73%)
Jan 03, 2017	23.32	24.00	22.65	23.03	157,091	+0.08(+0.33%)
Dec 30, 2016		22.95	22.95	22.95	0	-0.89(-3.73%)
Dec 29, 2016	24.46	25.32	23.57	23.84	66,923	-0.50(-2.06%)
Dec 28, 2016	25.39	25.94	24.15	24.35	130,171	-0.83(-3.31%)
Dec 27, 2016	24.11	25.50	23.94	25.18	119,074	+1.24(+5.18%)
Dec 23, 2016		23.94	23.94	23.94	0	+0.05(+0.20%)
Dec 22, 2016	24.72	25.26	23.86	23.89	112,152	-0.89(-3.59%)
Dec 21, 2016	24.49	25.23	24.02	24.78	128,838	+0.22(+0.89%)
Dec 20, 2016	24.48	24.91	24.41	24.56	162,257	-0.01(-0.04%)
Dec 19, 2016	25.08	25.43	24.36	24.57	99,325	-0.67(-2.66%)
Dec 16, 2016	26.29	26.98	25.12	25.25	252,279	-0.81(-3.13%)
Dec 15, 2016	25.26	26.31	24.82	26.06	109,868	+0.53(+2.08%)
Dec 14, 2016	25.08	26.90	24.97	25.53	168,894	+0.48(+1.93%)
Dec 13, 2016	25.19	25.64	24.82	25.05	164,636	+0.11(+0.46%)
Dec 12, 2016	24.54	25.93	24.48	24.93	134,660	+0.73(+3.01%)
Dec 09, 2016	25.41	25.90	24.09	24.20	184,478	-1.08(-4.27%)
Dec 08, 2016	26.23	26.76	24.99	25.28	196,427	-0.81(-3.09%)
Dec 07, 2016	26.18	26.63	25.15	26.09	236,532	+0.09(+0.36%)
Dec 06, 2016	26.47	26.74	25.17	25.99	131,194	-0.43(-1.61%)
Dec 05, 2016	24.94	27.16	24.91	26.42	326,461	+1.92(+7.85%)
Dec 02, 2016	23.17	24.92	23.16	24.50	129,933	+1.15(+4.91%)
Dec 01, 2016	23.23	23.97	22.75	23.35	199,784	+0.19(+0.82%)
Nov 30, 2016	24.19	25.28	22.87	23.16	234,501	-0.56(-2.36%)
Nov 29, 2016	23.41	24.47	22.93	23.72	133,982	+0.09(+0.36%)
Nov 28, 2016	24.32	24.79	23.22	23.64	159,648	-0.95(-3.85%)
Nov 25, 2016	25.55	25.55	24.55	24.58	61,526	-0.83(-3.28%)
Nov 23, 2016		25.42	25.42	25.42	0	+0.56(+2.25%)
Nov 22, 2016	21.71	24.93	21.35	24.86	328,182	+3.43(+15.99%)
Nov 21, 2016	21.24	21.68	20.82	21.43	137,690	+0.20(+0.94%)
Nov 18, 2016	21.20	21.52	20.90	21.23	152,735	-0.13(-0.62%)
Nov 17, 2016	21.70	21.97	20.98	21.36	186,541	-0.26(-1.18%)
Nov 16, 2016	22.52	22.52	21.24	21.62	160,122	-0.90(-3.99%)
Nov 15, 2016	22.39	22.72	21.79	22.52	121,384	+0.02(+0.08%)
Nov 14, 2016	21.48	22.61	21.23	22.50	249,959	+1.14(+5.32%)
Nov 11, 2016	20.57	21.42	20.26	21.36	123,289	+0.69(+3.34%)
Nov 10, 2016	19.86	20.85	19.60	20.67	183,130	+1.33(+6.90%)
Nov 09, 2016	17.19	19.94	17.19	19.34	375,954	+2.39(+14.07%)
Nov 08, 2016	16.33	17.63	16.22	16.95	203,754	-0.39(-2.24%)
Nov 07, 2016	18.49	18.67	17.07	17.34	210,461	-0.84(-4.63%)
Nov 04, 2016	17.46	18.69	16.92	18.18	220,421	+0.63(+3.61%)
Nov 03, 2016	18.93	19.64	16.84	17.55	205,384	-3.16(-15.27%)
Nov 02, 2016	20.80	21.30	20.54	20.71	80,539	-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.