Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.74	21.10	20.58	20.87	340,653	+0.14(+0.65%)
Jan 30, 2017	21.37	21.39	20.74	20.74	123,684	-0.81(-3.78%)
Jan 27, 2017	21.69	21.69	21.37	21.55	59,264	-0.05(-0.21%)
Jan 26, 2017	22.18	22.23	21.55	21.60	61,039	-0.59(-2.65%)
Jan 25, 2017	22.23	22.50	22.08	22.18	84,599	+0.14(+0.62%)
Jan 24, 2017	21.41	22.09	21.32	22.05	133,289	+0.77(+3.62%)
Jan 23, 2017	21.23	21.51	21.10	21.28	176,241	+0.00(+0.00%)
Jan 20, 2017	21.41	21.69	21.19	21.28	112,711	-0.14(-0.63%)
Jan 19, 2017	22.32	22.50	21.32	21.41	96,547	-0.81(-3.67%)
Jan 18, 2017	22.14	22.32	22.00	22.23	145,017	+0.14(+0.61%)
Jan 17, 2017	22.05	22.27	21.91	22.09	192,662	-0.05(-0.20%)
Jan 13, 2017		22.14	22.14	22.14	0	+0.23(+1.03%)
Jan 12, 2017	22.73	22.73	21.69	21.91	267,379	-0.81(-3.59%)
Jan 11, 2017	23.36	23.45	22.64	22.73	132,240	-0.81(-3.46%)
Jan 10, 2017	23.41	23.72	23.23	23.54	205,248	+0.14(+0.58%)
Jan 09, 2017	23.68	23.68	23.18	23.41	208,610	-0.50(-2.08%)
Jan 06, 2017	24.27	24.27	23.81	23.90	112,204	-0.18(-0.75%)
Jan 05, 2017	24.77	24.77	24.04	24.09	77,380	-0.68(-2.74%)
Jan 04, 2017	24.00	24.81	23.90	24.77	124,633	+1.00(+4.19%)
Jan 03, 2017	23.63	24.00	23.57	23.77	100,172	+0.07(+0.31%)
Dec 30, 2016		23.70	23.70	23.70	0	-0.63(-2.59%)
Dec 29, 2016	24.15	24.46	24.10	24.33	73,995	+0.09(+0.37%)
Dec 28, 2016	24.10	24.28	24.06	24.24	70,147	+0.13(+0.56%)
Dec 27, 2016	24.10	24.55	24.06	24.10	76,604	-0.05(-0.19%)
Dec 23, 2016		24.15	24.15	24.15	0	+0.09(+0.37%)
Dec 22, 2016	24.24	24.28	23.97	24.06	101,666	-0.27(-1.11%)
Dec 21, 2016	24.37	24.55	24.15	24.33	60,757	+0.00(+0.00%)
Dec 20, 2016	24.10	24.33	23.88	24.33	157,001	+0.13(+0.56%)
Dec 19, 2016	24.19	24.37	24.06	24.19	92,974	-0.05(-0.19%)
Dec 16, 2016	24.37	24.60	24.06	24.24	391,584	+0.00(+0.00%)
Dec 15, 2016	24.10	24.60	24.01	24.24	113,676	+0.13(+0.56%)
Dec 14, 2016	24.28	24.37	24.01	24.10	113,934	-0.40(-1.65%)
Dec 13, 2016	24.46	24.69	24.37	24.51	88,430	+0.18(+0.74%)
Dec 12, 2016	24.46	24.51	24.01	24.33	146,469	-0.31(-1.28%)
Dec 09, 2016	24.51	24.69	24.15	24.64	137,714	+0.27(+1.11%)
Dec 08, 2016	23.88	24.42	23.72	24.37	112,180	+0.45(+1.88%)
Dec 07, 2016	23.47	24.01	23.47	23.92	134,113	+0.36(+1.53%)
Dec 06, 2016	22.98	23.61	22.75	23.56	122,676	+0.58(+2.54%)
Dec 05, 2016	22.35	23.11	22.30	22.98	221,661	+0.76(+3.44%)
Dec 02, 2016	22.62	22.71	22.17	22.21	76,419	-0.49(-2.18%)
Dec 01, 2016	22.75	22.98	22.48	22.71	160,599	+0.09(+0.40%)
Nov 30, 2016	22.93	23.25	22.57	22.62	150,132	-0.13(-0.59%)
Nov 29, 2016	22.89	22.93	22.66	22.75	108,520	-0.04(-0.20%)
Nov 28, 2016	22.84	22.93	22.75	22.80	85,570	-0.22(-0.98%)
Nov 25, 2016	22.75	23.02	22.75	23.02	33,395	+0.18(+0.79%)
Nov 23, 2016		22.84	22.84	22.84	0	+0.00(+0.00%)
Nov 22, 2016	22.57	22.84	22.57	22.84	170,139	+0.27(+1.20%)
Nov 21, 2016	22.84	22.84	22.48	22.57	84,529	-0.13(-0.59%)
Nov 18, 2016	22.93	23.07	22.66	22.71	175,148	-0.18(-0.79%)
Nov 17, 2016	22.57	22.93	22.48	22.89	134,022	+0.31(+1.39%)
Nov 16, 2016	22.26	22.57	22.21	22.57	110,851	+0.13(+0.60%)
Nov 15, 2016	21.94	22.57	21.94	22.44	209,391	+0.45(+2.04%)
Nov 14, 2016	22.84	23.11	21.85	21.99	182,709	-0.76(-3.36%)
Nov 11, 2016	22.21	22.84	22.03	22.75	270,599	+0.72(+3.27%)
Nov 10, 2016	21.27	22.17	20.91	22.03	502,009	+0.99(+4.70%)
Nov 09, 2016	21.00	21.27	20.77	21.04	306,021	-0.27(-1.27%)
Nov 08, 2016	21.13	21.45	20.73	21.31	161,884	+0.18(+0.85%)
Nov 07, 2016	21.00	21.27	20.77	21.13	221,185	+0.49(+2.40%)
Nov 04, 2016	20.46	20.84	20.28	20.64	146,450	+0.36(+1.77%)
Nov 03, 2016	20.59	20.73	20.19	20.28	245,805	-0.13(-0.66%)
Nov 02, 2016	21.13	21.13	20.37	20.41	220,645	-0.72(-3.40%)

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.