Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.38	25.47	25.00	25.36	102,556	+0.12(+0.47%)
Jan 30, 2017	25.76	25.89	25.21	25.24	63,733	-0.65(-2.52%)
Jan 27, 2017	25.64	26.02	25.57	25.89	90,955	+0.12(+0.46%)
Jan 26, 2017	25.73	25.88	25.23	25.77	155,525	+0.56(+2.23%)
Jan 25, 2017	25.67	25.77	25.13	25.21	124,871	-0.52(-2.04%)
Jan 24, 2017	24.83	26.07	24.76	25.74	160,054	+0.82(+3.29%)
Jan 23, 2017	24.44	25.15	24.37	24.92	146,387	+0.28(+1.12%)
Jan 20, 2017	24.85	25.18	24.47	24.64	62,094	-0.05(-0.19%)
Jan 19, 2017	24.57	24.86	24.34	24.69	71,295	-0.02(-0.07%)
Jan 18, 2017	24.50	24.86	24.33	24.71	80,502	+0.05(+0.19%)
Jan 17, 2017	24.07	24.67	24.07	24.66	54,860	+0.74(+3.08%)
Jan 13, 2017		23.92	23.92	23.92	0	+0.40(+1.68%)
Jan 12, 2017	24.61	24.61	23.37	23.53	143,923	-0.99(-4.05%)
Jan 11, 2017	24.27	24.66	23.86	24.52	86,973	+0.17(+0.68%)
Jan 10, 2017	25.03	25.03	23.82	24.36	66,536	-0.51(-2.04%)
Jan 09, 2017	24.39	25.17	24.02	24.86	133,098	+0.20(+0.82%)
Jan 06, 2017	24.78	24.85	24.05	24.66	81,818	+0.27(+1.09%)
Jan 05, 2017	24.15	24.49	23.99	24.39	127,486	+0.29(+1.22%)
Jan 04, 2017	23.33	24.62	23.22	24.10	101,973	+0.76(+3.27%)
Jan 03, 2017	23.30	23.77	22.93	23.33	51,050	+0.13(+0.56%)
Dec 30, 2016		23.21	23.21	23.21	0	+0.10(+0.44%)
Dec 29, 2016	23.33	23.52	22.81	23.10	60,074	-0.20(-0.87%)
Dec 28, 2016	23.46	23.79	23.09	23.31	65,626	-0.15(-0.63%)
Dec 27, 2016	23.48	23.64	23.00	23.45	65,296	-0.02(-0.08%)
Dec 23, 2016		23.47	23.47	23.47	0	+0.25(+1.07%)
Dec 22, 2016	23.56	24.29	23.09	23.22	78,079	-0.29(-1.21%)
Dec 21, 2016	22.97	23.83	22.97	23.51	75,254	+0.42(+1.83%)
Dec 20, 2016	22.21	23.45	21.95	23.09	190,420	+0.96(+4.33%)
Dec 19, 2016	21.53	22.26	21.36	22.13	245,678	+0.54(+2.52%)
Dec 16, 2016	21.68	21.98	21.24	21.59	421,851	+0.06(+0.30%)
Dec 15, 2016	21.71	22.07	21.46	21.52	220,587	-0.28(-1.27%)
Dec 14, 2016	22.17	22.52	21.80	21.80	168,895	-0.37(-1.66%)
Dec 13, 2016	22.14	22.26	21.79	22.17	54,910	+0.05(+0.21%)
Dec 12, 2016	22.35	22.50	21.82	22.12	114,827	+0.09(+0.42%)
Dec 09, 2016	21.83	22.60	21.60	22.03	73,703	+0.18(+0.84%)
Dec 08, 2016	21.38	21.97	21.38	21.84	91,526	+0.23(+1.06%)
Dec 07, 2016	21.50	21.91	21.01	21.61	45,021	+0.06(+0.26%)
Dec 06, 2016	21.59	21.88	21.51	21.56	38,903	-0.15(-0.68%)
Dec 05, 2016	22.12	22.15	21.44	21.70	136,344	-0.23(-1.05%)
Dec 02, 2016	22.46	22.91	21.70	21.94	127,169	-0.55(-2.46%)
Dec 01, 2016	23.09	23.09	21.94	22.49	100,300	-0.25(-1.09%)
Nov 30, 2016	22.69	22.81	21.85	22.74	132,667	+0.60(+2.70%)
Nov 29, 2016	21.72	22.23	21.25	22.14	85,032	+0.24(+1.09%)
Nov 28, 2016	22.80	22.80	21.69	21.90	103,047	-0.64(-2.86%)
Nov 25, 2016	22.78	22.92	22.48	22.54	11,347	-0.38(-1.65%)
Nov 23, 2016		22.92	22.92	22.92	0	+0.77(+3.49%)
Nov 22, 2016	22.85	23.21	22.03	22.15	207,752	-0.76(-3.33%)
Nov 21, 2016	21.24	22.95	21.24	22.91	361,852	+1.75(+8.26%)
Nov 18, 2016	21.73	21.89	20.49	21.16	313,972	-0.50(-2.30%)
Nov 17, 2016	21.93	21.95	21.20	21.66	88,366	-0.07(-0.34%)
Nov 16, 2016	22.20	22.20	21.22	21.73	228,278	-0.52(-2.36%)
Nov 15, 2016	21.14	22.31	21.14	22.26	113,306	+1.36(+6.52%)
Nov 14, 2016	20.63	21.44	20.54	20.89	235,052	+0.21(+1.02%)
Nov 11, 2016	21.63	21.78	19.74	20.68	263,948	-0.98(-4.55%)
Nov 10, 2016	20.76	22.33	20.73	21.67	163,036	+0.81(+3.88%)
Nov 09, 2016	20.44	21.18	20.36	20.86	101,799	+0.31(+1.52%)
Nov 08, 2016	20.53	20.99	20.30	20.55	103,948	+0.02(+0.09%)
Nov 07, 2016	21.26	21.33	20.31	20.53	387,068	-0.52(-2.45%)
Nov 04, 2016	21.13	21.39	20.52	21.04	192,147	-0.23(-1.08%)
Nov 03, 2016	21.42	21.46	20.82	21.27	108,408	-0.09(-0.43%)
Nov 02, 2016	20.78	21.43	20.26	21.36	320,161	+0.33(+1.55%)

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.