Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.88	20.88	20.40	20.55	894,304	-0.29(-1.39%)
Jan 30, 2017	21.21	21.22	20.38	20.84	830,003	-0.60(-2.80%)
Jan 27, 2017	21.57	21.77	21.32	21.44	628,199	-0.17(-0.79%)
Jan 26, 2017	22.12	22.26	21.50	21.61	676,392	-0.37(-1.68%)
Jan 25, 2017	21.59	22.13	21.59	21.98	833,372	+0.50(+2.33%)
Jan 24, 2017	20.54	21.61	20.42	21.48	986,048	+1.15(+5.66%)
Jan 23, 2017	20.50	20.62	20.04	20.33	845,105	-0.38(-1.83%)
Jan 20, 2017	20.99	21.03	20.31	20.71	787,492	-0.06(-0.29%)
Jan 19, 2017	20.45	21.07	20.35	20.77	1,304,919	+0.46(+2.26%)
Jan 18, 2017	19.74	20.35	19.74	20.31	673,293	+0.47(+2.37%)
Jan 17, 2017	20.64	20.64	19.78	19.84	889,489	-0.77(-3.74%)
Jan 13, 2017		20.61	20.61	20.61	0	+0.82(+4.14%)
Jan 12, 2017	20.50	20.50	19.69	19.79	540,828	-0.62(-3.04%)
Jan 11, 2017	20.11	20.55	20.03	20.41	1,007,519	+0.29(+1.44%)
Jan 10, 2017	19.71	20.15	19.54	20.12	967,531	+0.50(+2.55%)
Jan 09, 2017	20.33	20.40	19.57	19.62	780,637	-0.97(-4.71%)
Jan 06, 2017	20.47	20.73	20.17	20.59	594,226	+0.26(+1.28%)
Jan 05, 2017	20.82	20.85	20.02	20.33	913,764	-0.53(-2.54%)
Jan 04, 2017	21.02	21.04	20.52	20.86	1,017,132	-0.10(-0.48%)
Jan 03, 2017	20.60	21.48	20.60	20.96	908,811	+0.70(+3.46%)
Dec 30, 2016		20.26	20.26	20.26	0	-0.32(-1.55%)
Dec 29, 2016	20.77	20.93	20.26	20.58	583,235	-0.18(-0.87%)
Dec 28, 2016	21.58	21.75	20.67	20.76	418,159	-0.69(-3.22%)
Dec 27, 2016	21.27	21.61	21.20	21.45	342,730	+0.25(+1.18%)
Dec 23, 2016		21.20	21.20	21.20	0	+0.27(+1.29%)
Dec 22, 2016	21.41	21.49	20.86	20.93	570,394	-0.50(-2.33%)
Dec 21, 2016	21.33	21.52	20.95	21.43	465,342	+0.08(+0.37%)
Dec 20, 2016	20.94	21.48	20.90	21.35	799,000	+0.64(+3.09%)
Dec 19, 2016	20.88	21.08	20.63	20.71	813,070	-0.11(-0.53%)
Dec 16, 2016	21.33	21.33	20.78	20.82	1,084,605	-0.40(-1.89%)
Dec 15, 2016	20.65	21.32	20.46	21.22	1,073,815	+0.55(+2.66%)
Dec 14, 2016	21.13	21.31	20.60	20.67	1,287,429	-0.62(-2.91%)
Dec 13, 2016	21.78	21.99	21.23	21.29	1,653,694	-0.41(-1.89%)
Dec 12, 2016	21.49	22.52	21.49	21.70	1,277,535	-0.31(-1.41%)
Dec 09, 2016	21.98	22.30	21.84	22.01	1,403,072	+0.08(+0.36%)
Dec 08, 2016	21.41	22.00	21.21	21.93	1,128,977	+0.60(+2.81%)
Dec 07, 2016	21.29	21.52	21.21	21.33	1,227,872	+0.03(+0.14%)
Dec 06, 2016	21.00	21.41	20.58	21.30	791,205	+0.20(+0.95%)
Dec 05, 2016	21.00	21.25	20.92	21.10	976,317	+0.30(+1.44%)
Dec 02, 2016	20.36	20.81	20.31	20.80	1,049,509	+0.46(+2.26%)
Dec 01, 2016	20.41	20.57	20.09	20.34	1,359,403	+0.21(+1.04%)
Nov 30, 2016	19.74	20.19	19.32	20.13	2,082,372	+1.41(+7.53%)
Nov 29, 2016	18.60	18.73	18.39	18.72	1,162,323	-0.19(-1.00%)
Nov 28, 2016	19.34	19.35	18.84	18.91	644,326	-0.43(-2.22%)
Nov 25, 2016	19.64	19.64	19.31	19.34	260,786	-0.36(-1.83%)
Nov 23, 2016		19.70	19.70	19.70	0	+0.31(+1.60%)
Nov 22, 2016	19.29	19.51	18.89	19.39	1,421,835	+0.19(+0.99%)
Nov 21, 2016	19.29	19.39	19.07	19.20	2,623,367	+0.27(+1.43%)
Nov 18, 2016	19.31	19.31	18.75	18.93	1,604,589	-0.38(-1.97%)
Nov 17, 2016	18.92	19.36	18.73	19.31	1,719,618	+0.46(+2.44%)
Nov 16, 2016	18.59	18.91	18.47	18.85	1,330,187	+0.20(+1.07%)
Nov 15, 2016	17.90	18.70	17.73	18.65	1,029,922	+0.87(+4.89%)
Nov 14, 2016	17.98	18.30	17.68	17.78	1,310,040	-0.14(-0.78%)
Nov 11, 2016	17.79	18.08	17.28	17.92	3,085,758	+0.08(+0.45%)
Nov 10, 2016	16.25	18.10	16.25	17.84	3,814,613	+1.69(+10.46%)
Nov 09, 2016	15.46	16.17	15.43	16.15	3,726,596	+0.73(+4.73%)
Nov 08, 2016	15.33	15.84	15.32	15.42	1,877,894	+0.45(+3.01%)
Nov 07, 2016	14.80	14.99	14.62	14.97	1,835,163	+0.39(+2.67%)
Nov 04, 2016	14.56	15.59	13.68	14.58	3,094,777	+0.38(+2.68%)
Nov 03, 2016	14.35	14.45	14.14	14.20	1,337,499	-0.09(-0.63%)
Nov 02, 2016	14.55	14.56	13.94	14.29	2,248,199	-0.42(-2.86%)

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.