Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.80	23.95	23.09	23.76	1,301,130	+0.08(+0.35%)
Jan 30, 2017	24.80	24.82	23.63	23.67	2,215,559	-1.28(-5.12%)
Jan 27, 2017	24.93	25.46	24.80	24.95	3,323,182	-0.62(-2.41%)
Jan 26, 2017	25.56	26.11	24.55	25.57	2,939,420	+0.18(+0.72%)
Jan 25, 2017	24.85	25.52	24.49	25.38	5,606,866	+0.64(+2.60%)
Jan 24, 2017	24.44	25.10	24.25	24.74	1,195,918	+0.43(+1.78%)
Jan 23, 2017	24.40	24.56	23.99	24.31	1,470,077	-0.28(-1.16%)
Jan 20, 2017	23.81	25.00	23.79	24.59	2,715,597	+1.02(+4.33%)
Jan 19, 2017	23.49	24.16	23.36	23.57	985,636	+0.16(+0.67%)
Jan 18, 2017	23.08	23.48	23.01	23.42	1,062,843	+0.11(+0.47%)
Jan 17, 2017	23.53	23.55	23.05	23.31	1,032,905	-0.17(-0.70%)
Jan 13, 2017		23.47	23.47	23.47	0	+0.67(+2.94%)
Jan 12, 2017	23.33	23.33	22.60	22.80	555,341	-0.30(-1.31%)
Jan 11, 2017	22.42	23.21	22.28	23.10	1,152,489	+0.80(+3.58%)
Jan 10, 2017	22.41	22.64	22.19	22.30	664,452	-0.09(-0.41%)
Jan 09, 2017	22.56	22.90	22.28	22.40	933,444	-0.42(-1.85%)
Jan 06, 2017	22.59	23.05	22.34	22.82	1,187,505	+0.32(+1.43%)
Jan 05, 2017	22.52	23.15	22.27	22.50	1,436,475	+0.22(+0.99%)
Jan 04, 2017	21.80	22.30	21.53	22.28	927,845	+0.56(+2.58%)
Jan 03, 2017	21.47	22.41	21.43	21.72	1,635,420	+0.64(+3.05%)
Dec 30, 2016		21.07	21.07	21.07	0	-0.38(-1.76%)
Dec 29, 2016	21.35	21.76	21.35	21.45	763,832	-0.16(-0.72%)
Dec 28, 2016	21.30	21.89	21.16	21.61	1,011,496	+0.46(+2.17%)
Dec 27, 2016	21.26	21.46	21.07	21.15	1,023,673	-0.07(-0.35%)
Dec 23, 2016		21.22	21.22	21.22	0	-0.18(-0.86%)
Dec 22, 2016	21.82	22.08	21.40	21.40	927,202	-0.42(-1.94%)
Dec 21, 2016	21.87	22.07	21.72	21.83	730,201	+0.01(+0.04%)
Dec 20, 2016	21.40	21.99	21.27	21.82	1,164,671	+0.61(+2.86%)
Dec 19, 2016	21.48	21.85	21.12	21.21	1,182,647	-0.51(-2.37%)
Dec 16, 2016	21.70	22.12	21.54	21.73	2,084,093	+0.26(+1.20%)
Dec 15, 2016	21.29	21.85	20.87	21.47	1,580,265	+0.21(+0.99%)
Dec 14, 2016	21.93	21.93	21.22	21.26	1,549,222	-0.94(-4.22%)
Dec 13, 2016	22.15	22.35	22.00	22.19	1,410,661	+0.24(+1.09%)
Dec 12, 2016	22.37	22.73	21.84	21.96	2,047,196	+0.13(+0.59%)
Dec 09, 2016	22.19	22.45	21.79	21.83	1,870,704	-0.16(-0.75%)
Dec 08, 2016	21.80	22.12	21.54	21.99	1,588,936	+0.27(+1.22%)
Dec 07, 2016	21.81	22.00	21.47	21.73	1,592,627	-0.07(-0.34%)
Dec 06, 2016	21.77	21.98	21.48	21.80	1,230,205	-0.20(-0.92%)
Dec 05, 2016	22.07	22.69	21.96	22.00	1,603,369	+0.04(+0.17%)
Dec 02, 2016	21.35	22.22	21.35	21.96	1,454,072	+0.45(+2.09%)
Dec 01, 2016	23.17	23.33	21.11	21.52	3,020,586	-0.85(-3.81%)
Nov 30, 2016	22.07	23.16	21.54	22.37	4,422,950	+2.41(+12.08%)
Nov 29, 2016	20.96	21.00	19.82	19.96	4,114,123	-1.28(-6.04%)
Nov 28, 2016	22.55	22.55	21.08	21.24	2,516,029	-1.22(-5.43%)
Nov 25, 2016	23.28	23.28	22.02	22.46	1,249,413	-0.94(-4.00%)
Nov 23, 2016		23.39	23.39	23.39	0	+0.43(+1.88%)
Nov 22, 2016	23.10	23.26	22.51	22.96	1,171,104	-0.05(-0.20%)
Nov 21, 2016	23.23	23.57	22.77	23.01	1,506,537	+0.07(+0.32%)
Nov 18, 2016	22.88	23.35	22.67	22.94	1,288,569	+0.09(+0.40%)
Nov 17, 2016	23.78	24.28	22.73	22.84	1,653,343	-0.67(-2.85%)
Nov 16, 2016	23.08	24.09	22.83	23.51	2,023,546	+0.31(+1.34%)
Nov 15, 2016	22.74	23.63	21.90	23.20	6,226,427	+1.39(+6.39%)
Nov 14, 2016	22.46	22.62	21.73	21.81	1,404,967	-0.65(-2.90%)
Nov 11, 2016	21.76	22.56	21.43	22.46	1,615,439	+0.40(+1.83%)
Nov 10, 2016	22.24	22.77	21.55	22.06	3,138,464	+1.70(+8.33%)
Nov 09, 2016	19.80	20.60	19.40	20.36	1,473,901	+0.40(+2.02%)
Nov 08, 2016	19.49	20.12	19.32	19.96	667,106	+0.22(+1.11%)
Nov 07, 2016	19.66	20.01	19.49	19.74	992,368	+0.51(+2.67%)
Nov 04, 2016	19.02	19.70	18.81	19.22	1,246,352	+0.18(+0.96%)
Nov 03, 2016	18.92	19.28	18.60	19.04	1,073,414	+0.16(+0.87%)
Nov 02, 2016	18.94	19.11	18.54	18.88	1,503,315	-0.40(-2.09%)

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.