Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.33	24.53	24.26	24.49	509,874	+0.14(+0.59%)
Jan 30, 2017	24.85	24.99	24.27	24.34	597,404	-0.51(-2.07%)
Jan 27, 2017	24.94	24.94	24.66	24.86	748,118	+0.01(+0.03%)
Jan 26, 2017	24.66	24.90	24.49	24.85	710,387	+0.36(+1.49%)
Jan 25, 2017	23.93	25.06	23.70	24.49	874,024	+0.90(+3.80%)
Jan 24, 2017	22.98	23.70	22.92	23.59	895,404	+0.86(+3.80%)
Jan 23, 2017	22.71	22.81	22.49	22.72	772,908	+0.07(+0.33%)
Jan 20, 2017	22.40	22.72	22.40	22.65	537,477	+0.31(+1.37%)
Jan 19, 2017	22.65	22.68	22.31	22.34	596,722	-0.28(-1.23%)
Jan 18, 2017	22.98	23.00	22.61	22.62	391,912	-0.36(-1.57%)
Jan 17, 2017	22.95	23.15	22.87	22.98	446,544	+0.05(+0.22%)
Jan 13, 2017		22.93	22.93	22.93	0	+0.01(+0.05%)
Jan 12, 2017	22.78	23.04	22.56	22.92	397,533	+0.12(+0.53%)
Jan 11, 2017	22.42	22.88	22.42	22.80	508,385	+0.26(+1.14%)
Jan 10, 2017	22.25	22.70	22.22	22.54	526,182	+0.31(+1.41%)
Jan 09, 2017	22.36	22.39	22.22	22.23	283,235	-0.13(-0.59%)
Jan 06, 2017	22.46	22.47	22.28	22.36	330,900	-0.09(-0.40%)
Jan 05, 2017	22.34	22.56	22.29	22.45	509,462	+0.11(+0.48%)
Jan 04, 2017	22.14	22.38	22.01	22.34	969,228	+0.36(+1.66%)
Jan 03, 2017	22.16	22.16	21.85	21.98	458,825	-0.10(-0.47%)
Dec 30, 2016		22.08	22.08	22.08	0	-0.09(-0.39%)
Dec 29, 2016	21.98	22.24	21.98	22.17	419,588	+0.19(+0.86%)
Dec 28, 2016	22.02	22.27	21.96	21.98	746,464	+0.00(+0.02%)
Dec 27, 2016	22.01	22.04	21.89	21.97	302,998	+0.02(+0.08%)
Dec 23, 2016		21.96	21.96	21.96	0	+0.04(+0.18%)
Dec 22, 2016	22.23	22.23	21.87	21.92	580,117	-0.24(-1.10%)
Dec 21, 2016	22.15	22.22	21.98	22.16	625,350	+0.06(+0.28%)
Dec 20, 2016	21.92	22.26	21.91	22.10	994,810	+0.21(+0.96%)
Dec 19, 2016	21.61	21.92	21.53	21.89	1,015,496	+0.28(+1.27%)
Dec 16, 2016	21.78	21.78	21.61	21.61	1,505,572	-0.07(-0.35%)
Dec 15, 2016	21.79	21.94	21.61	21.69	2,166,055	-0.11(-0.49%)
Dec 14, 2016	21.94	22.04	21.79	21.80	12,962,628	-0.37(-1.68%)
Dec 13, 2016	21.86	22.57	21.86	22.17	1,973,192	+0.28(+1.27%)
Dec 12, 2016	21.13	21.90	21.13	21.89	941,507	+0.05(+0.21%)
Dec 09, 2016	22.06	22.06	21.84	21.84	411,577	-0.10(-0.47%)
Dec 08, 2016	22.07	22.07	21.86	21.95	810,205	-0.10(-0.45%)
Dec 07, 2016	21.85	22.05	21.66	22.05	697,715	+0.13(+0.60%)
Dec 06, 2016	22.15	22.15	21.56	21.91	736,650	-0.21(-0.95%)
Dec 05, 2016	22.31	22.41	22.07	22.12	573,212	-0.14(-0.64%)
Dec 02, 2016	22.21	22.34	22.15	22.27	681,704	+0.00(+0.02%)
Dec 01, 2016	22.73	22.98	22.11	22.26	936,609	-0.44(-1.95%)
Nov 30, 2016	22.73	22.90	22.68	22.71	786,064	+0.25(+1.09%)
Nov 29, 2016	22.20	22.58	22.03	22.46	619,644	+0.26(+1.18%)
Nov 28, 2016	22.08	22.46	22.08	22.20	558,547	+0.12(+0.55%)
Nov 25, 2016	22.20	22.31	22.02	22.08	263,279	-0.21(-0.94%)
Nov 23, 2016		22.29	22.29	22.29	0	+0.38(+1.71%)
Nov 22, 2016	21.75	21.93	21.60	21.91	667,077	+0.25(+1.16%)
Nov 21, 2016	21.85	21.95	21.47	21.66	453,097	-0.12(-0.54%)
Nov 18, 2016	21.82	21.89	21.53	21.78	590,555	-0.05(-0.21%)
Nov 17, 2016	21.63	21.82	21.59	21.82	539,669	+0.20(+0.92%)
Nov 16, 2016	21.19	21.64	21.16	21.63	755,250	+0.36(+1.68%)
Nov 15, 2016	20.97	21.34	20.89	21.27	732,638	+0.35(+1.69%)
Nov 14, 2016	21.55	21.55	20.75	20.91	929,104	-0.62(-2.86%)
Nov 11, 2016	21.79	21.79	21.46	21.53	640,970	-0.30(-1.40%)
Nov 10, 2016	22.02	22.15	22.02	21.83	892,872	-0.17(-0.77%)
Nov 09, 2016	21.79	22.02	21.46	22.00	740,065	-0.27(-1.21%)
Nov 08, 2016	21.77	22.28	21.67	22.27	1,003,144	+0.50(+2.29%)
Nov 07, 2016	21.75	22.00	21.67	21.77	689,750	+0.26(+1.22%)
Nov 04, 2016	21.31	21.87	21.08	21.51	1,154,498	+0.01(+0.03%)
Nov 03, 2016	21.32	21.74	21.32	21.50	416,013	+0.10(+0.45%)
Nov 02, 2016	21.64	21.68	21.20	21.41	788,156	-0.32(-1.45%)

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.