Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.66	20.76	20.30	20.48	2,470,408	-0.10(-0.49%)
Jan 30, 2017	20.50	20.74	20.41	20.58	3,629,996	+0.05(+0.27%)
Jan 27, 2017	21.19	21.25	20.50	20.53	6,297,220	-0.55(-2.60%)
Jan 26, 2017	20.69	21.24	20.56	21.08	9,842,883	+0.28(+1.36%)
Jan 25, 2017	20.30	20.95	20.30	20.79	4,496,403	+0.48(+2.34%)
Jan 24, 2017	20.11	20.40	20.06	20.32	5,614,039	+0.56(+2.82%)
Jan 23, 2017	19.12	19.78	19.08	19.76	4,371,882	+0.68(+3.55%)
Jan 20, 2017	18.97	19.11	18.69	19.08	3,569,027	+0.22(+1.16%)
Jan 19, 2017	18.47	18.93	18.45	18.87	5,184,847	+0.47(+2.53%)
Jan 18, 2017	18.26	18.60	18.19	18.40	5,193,797	+0.12(+0.65%)
Jan 17, 2017	18.01	18.32	18.01	18.28	2,599,348	+0.04(+0.20%)
Jan 13, 2017		18.24	18.24	18.24	0	+0.01(+0.05%)
Jan 12, 2017	18.17	18.34	18.04	18.23	2,561,438	+0.00(+0.00%)
Jan 11, 2017	18.32	18.46	18.13	18.23	7,023,993	-0.07(-0.40%)
Jan 10, 2017	19.15	19.18	18.27	18.31	6,064,648	-0.89(-4.62%)
Jan 09, 2017	19.35	19.35	19.08	19.19	5,800,176	-0.14(-0.71%)
Jan 06, 2017	19.82	19.82	19.08	19.33	4,813,076	-0.40(-2.04%)
Jan 05, 2017	20.05	20.19	19.55	19.73	3,717,677	-0.24(-1.19%)
Jan 04, 2017	19.65	19.99	19.62	19.97	3,394,453	+0.34(+1.72%)
Jan 03, 2017	19.18	19.63	19.18	19.63	4,236,343	+0.53(+2.78%)
Dec 30, 2016		19.10	19.10	19.10	0	-0.22(-1.14%)
Dec 29, 2016	19.32	19.44	19.26	19.32	1,491,755	-0.02(-0.09%)
Dec 28, 2016	19.33	19.34	19.21	19.34	2,029,625	+0.05(+0.24%)
Dec 27, 2016	19.05	19.31	19.03	19.30	2,070,599	+0.19(+1.01%)
Dec 23, 2016		19.10	19.10	19.10	0	+0.01(+0.05%)
Dec 22, 2016	19.07	19.25	18.85	19.09	3,927,866	-0.19(-1.00%)
Dec 21, 2016	19.13	19.44	19.08	19.29	3,049,618	+0.16(+0.86%)
Dec 20, 2016	18.74	19.24	18.74	19.12	3,576,861	+0.26(+1.36%)
Dec 19, 2016	18.58	18.89	18.41	18.87	2,952,267	+0.36(+1.93%)
Dec 16, 2016	18.80	18.92	18.45	18.51	1,531,731	-0.28(-1.51%)
Dec 15, 2016	18.59	18.92	18.47	18.79	2,121,970	+0.11(+0.59%)
Dec 14, 2016	18.97	19.02	18.59	18.68	3,062,431	-0.28(-1.49%)
Dec 13, 2016	19.03	19.10	18.81	18.97	2,618,973	+0.04(+0.19%)
Dec 12, 2016	18.98	19.03	18.83	18.93	2,186,966	-0.04(-0.19%)
Dec 09, 2016	18.84	19.12	18.74	18.97	2,565,911	+0.08(+0.44%)
Dec 08, 2016	18.89	18.99	18.71	18.88	2,452,572	-0.05(-0.24%)
Dec 07, 2016	18.70	19.02	18.45	18.93	3,961,662	+0.35(+1.87%)
Dec 06, 2016	18.39	18.71	18.16	18.58	4,899,500	+0.39(+2.16%)
Dec 05, 2016	18.30	18.45	18.18	18.19	3,617,558	-0.10(-0.55%)
Dec 02, 2016	18.51	18.76	18.20	18.29	4,802,306	-0.23(-1.23%)
Dec 01, 2016	18.94	18.98	18.42	18.52	4,822,497	-0.48(-2.50%)
Nov 30, 2016	19.13	19.24	18.79	18.99	5,888,063	-0.16(-0.81%)
Nov 29, 2016	18.79	19.23	18.77	19.15	5,506,065	+0.28(+1.50%)
Nov 28, 2016	18.66	19.03	18.53	18.87	2,961,251	+0.05(+0.29%)
Nov 25, 2016	18.56	18.85	18.56	18.81	1,726,514	+0.18(+0.98%)
Nov 23, 2016		18.63	18.63	18.63	0	-0.28(-1.50%)
Nov 22, 2016	19.71	19.71	18.90	18.91	6,197,551	-0.61(-3.14%)
Nov 21, 2016	19.65	19.74	19.31	19.52	2,664,631	+0.05(+0.28%)
Nov 18, 2016	20.29	20.29	19.42	19.47	5,600,860	-0.82(-4.06%)
Nov 17, 2016	20.80	20.94	20.25	20.29	2,915,299	-0.48(-2.29%)
Nov 16, 2016	20.70	20.83	20.65	20.77	4,540,181	+0.00(+0.00%)
Nov 15, 2016	20.97	21.19	20.74	20.77	3,077,391	+0.01(+0.04%)
Nov 14, 2016	20.46	20.88	20.33	20.76	2,999,078	+0.31(+1.52%)
Nov 11, 2016	20.29	20.54	19.92	20.45	3,471,305	-0.14(-0.67%)
Nov 10, 2016	20.69	21.06	20.37	20.58	5,200,755	-0.90(-4.17%)
Nov 09, 2016	21.87	21.94	20.65	21.48	6,822,816	-1.84(-7.88%)
Nov 08, 2016	23.32	23.52	23.20	23.32	4,011,534	-0.01(-0.04%)
Nov 07, 2016	22.86	23.36	22.72	23.33	3,118,497	+1.17(+5.28%)
Nov 04, 2016	22.16	22.37	21.70	22.16	2,930,636	+0.05(+0.25%)
Nov 03, 2016	22.10	22.36	22.00	22.10	3,273,083	+0.14(+0.62%)
Nov 02, 2016	22.24	22.37	21.90	21.97	2,090,454	-0.28(-1.27%)

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.