Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.69	23.52	22.16	22.98	171,460	+0.23(+1.01%)
Jan 30, 2017	22.50	22.79	22.25	22.75	129,055	+0.25(+1.11%)
Jan 27, 2017	22.65	23.04	22.36	22.50	63,506	-0.05(-0.22%)
Jan 26, 2017	22.76	23.03	22.34	22.55	128,546	-0.32(-1.40%)
Jan 25, 2017	22.72	23.10	22.52	22.87	130,031	+0.36(+1.60%)
Jan 24, 2017	22.44	23.15	22.30	22.51	106,734	+0.10(+0.45%)
Jan 23, 2017	22.45	22.55	22.11	22.41	97,438	-0.19(-0.84%)
Jan 20, 2017	22.34	22.75	22.34	22.60	76,366	+0.24(+1.07%)
Jan 19, 2017	23.03	23.17	22.29	22.36	126,510	-0.74(-3.20%)
Jan 18, 2017	23.16	23.16	22.69	23.10	57,371	-0.04(-0.17%)
Jan 17, 2017	23.00	23.74	23.00	23.14	90,174	-0.13(-0.56%)
Jan 13, 2017		23.27	23.27	23.27	0	+0.12(+0.52%)
Jan 12, 2017	23.01	23.25	22.88	23.15	122,436	+0.07(+0.30%)
Jan 11, 2017	23.51	23.63	22.87	23.08	74,994	-0.35(-1.49%)
Jan 10, 2017	22.96	23.66	22.89	23.43	149,254	+0.48(+2.09%)
Jan 09, 2017	22.70	23.14	22.58	22.95	134,899	+0.06(+0.26%)
Jan 06, 2017	24.30	24.30	22.80	22.89	207,313	-1.32(-5.45%)
Jan 05, 2017	24.98	25.11	24.20	24.21	115,840	-0.89(-3.55%)
Jan 04, 2017	24.65	25.33	24.45	25.10	185,360	+0.48(+1.95%)
Jan 03, 2017	24.25	24.73	23.88	24.62	127,924	+0.78(+3.27%)
Dec 30, 2016		23.84	23.84	23.84	0	-0.09(-0.38%)
Dec 29, 2016	24.22	24.52	23.63	23.93	64,213	-0.28(-1.16%)
Dec 28, 2016	24.42	24.61	24.08	24.21	61,068	-0.29(-1.18%)
Dec 27, 2016	24.04	24.53	23.71	24.50	67,426	+0.61(+2.55%)
Dec 23, 2016		23.89	23.89	23.89	0	-0.27(-1.12%)
Dec 22, 2016	24.56	24.56	23.93	24.16	145,032	-0.41(-1.67%)
Dec 21, 2016	25.58	25.58	24.52	24.57	81,318	-0.82(-3.23%)
Dec 20, 2016	25.20	25.74	25.10	25.39	371,155	+0.22(+0.87%)
Dec 19, 2016	24.77	25.55	24.51	25.17	324,074	+0.37(+1.49%)
Dec 16, 2016	24.85	25.00	24.49	24.80	251,677	+0.04(+0.16%)
Dec 15, 2016	25.02	25.21	24.56	24.76	153,671	-0.18(-0.72%)
Dec 14, 2016	25.54	25.74	24.91	24.94	182,458	-0.60(-2.35%)
Dec 13, 2016	25.78	26.19	24.98	25.54	166,594	-0.21(-0.82%)
Dec 12, 2016	25.27	25.78	24.95	25.75	159,594	+0.47(+1.86%)
Dec 09, 2016	25.53	25.77	25.22	25.28	128,762	-0.28(-1.10%)
Dec 08, 2016	24.51	25.66	24.40	25.56	153,574	+1.04(+4.24%)
Dec 07, 2016	24.08	24.54	24.03	24.52	128,468	+0.51(+2.12%)
Dec 06, 2016	23.94	24.14	23.72	24.01	96,543	+0.17(+0.71%)
Dec 05, 2016	23.24	23.90	23.09	23.84	169,238	+0.83(+3.61%)
Dec 02, 2016	23.04	23.31	22.97	23.01	91,964	-0.03(-0.13%)
Dec 01, 2016	22.85	23.31	22.66	23.04	136,053	+0.18(+0.79%)
Nov 30, 2016	23.04	23.06	22.17	22.86	263,721	-0.16(-0.70%)
Nov 29, 2016	22.69	23.16	22.61	23.02	195,411	+0.33(+1.45%)
Nov 28, 2016	22.50	22.71	20.31	22.69	104,938	+0.13(+0.58%)
Nov 25, 2016	22.46	22.72	22.34	22.56	44,758	+0.17(+0.76%)
Nov 23, 2016		22.39	22.39	22.39	0	+0.06(+0.27%)
Nov 22, 2016	21.90	22.44	21.48	22.33	130,866	+0.51(+2.34%)
Nov 21, 2016	21.55	21.95	21.49	21.82	102,318	+0.37(+1.72%)
Nov 18, 2016	21.34	21.73	21.20	21.45	177,887	+0.16(+0.75%)
Nov 17, 2016	21.35	21.75	21.09	21.29	150,204	-0.10(-0.47%)
Nov 16, 2016	21.64	21.93	19.52	21.39	152,815	-0.25(-1.16%)
Nov 15, 2016	21.32	21.71	20.74	21.64	240,589	+0.29(+1.36%)
Nov 14, 2016	20.91	21.57	20.83	21.35	175,530	+0.58(+2.79%)
Nov 11, 2016	20.73	21.24	20.46	20.77	261,038	-0.13(-0.62%)
Nov 10, 2016	21.05	21.60	20.65	20.90	224,974	+0.10(+0.48%)
Nov 09, 2016	20.09	20.88	18.65	20.80	279,498	+0.56(+2.77%)
Nov 08, 2016	19.36	20.98	19.36	20.24	519,224	+1.69(+9.11%)
Nov 07, 2016	18.41	18.95	17.40	18.55	219,348	+0.52(+2.88%)
Nov 04, 2016	19.26	19.38	17.68	18.03	341,844	-1.47(-7.54%)
Nov 03, 2016	19.44	19.74	19.12	19.50	136,395	+0.19(+0.98%)
Nov 02, 2016	19.43	19.77	19.26	19.31	94,891	-0.18(-0.92%)

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.