Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.51	23.64	23.16	23.47	15,101	-0.13(-0.54%)
Jan 30, 2017	23.51	23.90	23.51	23.59	31,416	-0.22(-0.92%)
Jan 27, 2017	23.68	24.03	23.42	23.81	76,447	+0.04(+0.18%)
Jan 26, 2017	24.08	24.08	23.59	23.77	26,169	-0.31(-1.27%)
Jan 25, 2017	22.72	24.16	22.72	24.08	21,926	+1.36(+5.98%)
Jan 24, 2017	21.93	22.76	21.93	22.72	16,667	+0.79(+3.60%)
Jan 23, 2017	21.75	22.02	21.66	21.93	11,138	+0.18(+0.81%)
Jan 20, 2017	21.93	21.97	21.71	21.75	7,632	-0.26(-1.20%)
Jan 19, 2017	22.19	22.19	21.80	22.02	7,001	-0.22(-0.99%)
Jan 18, 2017	22.72	22.76	22.15	22.23	80,205	-0.48(-2.12%)
Jan 17, 2017	22.98	22.98	22.63	22.72	6,072	-0.26(-1.15%)
Jan 13, 2017		22.98	22.98	22.98	0	+0.13(+0.58%)
Jan 12, 2017	22.89	22.98	22.80	22.85	8,623	-0.04(-0.19%)
Jan 11, 2017	22.63	23.05	22.45	22.89	26,584	+0.35(+1.56%)
Jan 10, 2017	22.50	22.72	22.45	22.54	19,925	+0.04(+0.20%)
Jan 09, 2017	22.54	22.67	22.32	22.50	22,088	+0.04(+0.20%)
Jan 06, 2017	22.63	22.76	22.32	22.45	13,149	-0.13(-0.58%)
Jan 05, 2017	22.50	22.76	22.50	22.59	7,028	+0.00(+0.00%)
Jan 04, 2017	22.41	22.67	22.41	22.59	5,205	+0.26(+1.18%)
Jan 03, 2017	22.15	22.45	22.15	22.32	15,649	+0.18(+0.79%)
Dec 30, 2016		22.15	22.15	22.15	0	-0.22(-0.98%)
Dec 29, 2016	22.23	22.37	22.19	22.37	9,656	+0.13(+0.59%)
Dec 28, 2016	22.15	22.28	22.15	22.23	18,191	+0.05(+0.25%)
Dec 27, 2016	22.14	22.31	22.14	22.18	2,733	+0.00(+0.00%)
Dec 23, 2016		22.18	22.18	22.18	0	-0.04(-0.20%)
Dec 22, 2016	22.44	22.44	22.14	22.22	10,203	-0.35(-1.55%)
Dec 21, 2016	22.75	22.75	22.40	22.57	6,867	-0.13(-0.58%)
Dec 20, 2016	22.57	22.84	22.57	22.70	33,014	+0.13(+0.58%)
Dec 19, 2016	22.79	22.92	22.53	22.57	37,436	-0.39(-1.71%)
Dec 16, 2016	23.05	23.13	22.88	22.97	8,502	-0.17(-0.75%)
Dec 15, 2016	23.58	23.58	23.05	23.14	15,036	-0.52(-2.21%)
Dec 14, 2016	24.01	24.01	23.62	23.66	12,288	-0.39(-1.63%)
Dec 13, 2016	23.49	24.17	23.49	24.06	29,255	+0.52(+2.23%)
Dec 12, 2016	23.32	23.53	23.23	23.53	17,421	+0.13(+0.56%)
Dec 09, 2016	23.45	23.49	23.26	23.40	11,431	-0.09(-0.37%)
Dec 08, 2016	23.40	23.53	23.32	23.49	13,627	+0.09(+0.37%)
Dec 07, 2016	23.40	23.53	23.32	23.40	13,267	+0.00(+0.00%)
Dec 06, 2016	23.62	23.66	23.18	23.40	15,393	-0.31(-1.29%)
Dec 05, 2016	23.71	24.01	23.53	23.71	35,018	+0.04(+0.18%)
Dec 02, 2016	23.66	23.84	23.49	23.66	18,706	-0.09(-0.37%)
Dec 01, 2016	23.32	24.19	23.32	23.75	26,890	+0.48(+2.06%)
Nov 30, 2016	23.23	23.49	23.14	23.27	23,293	+0.17(+0.76%)
Nov 29, 2016	22.79	23.27	22.57	23.10	9,036	+0.13(+0.57%)
Nov 28, 2016	23.18	23.18	22.75	22.97	16,515	-0.22(-0.94%)
Nov 25, 2016	23.45	23.45	23.18	23.18	6,813	-0.17(-0.75%)
Nov 23, 2016		23.36	23.36	23.36	0	+0.26(+1.13%)
Nov 22, 2016	22.53	23.10	22.53	23.10	28,142	+0.65(+2.92%)
Nov 21, 2016	22.18	22.53	22.14	22.44	23,078	+0.39(+1.78%)
Nov 18, 2016	22.31	22.31	21.96	22.05	10,795	-0.35(-1.56%)
Nov 17, 2016	22.14	22.53	22.14	22.40	7,285	+0.22(+0.98%)
Nov 16, 2016	22.44	22.53	22.05	22.18	18,549	-0.31(-1.36%)
Nov 15, 2016	22.01	22.53	22.01	22.49	32,340	+0.31(+1.38%)
Nov 14, 2016	22.01	22.18	21.87	22.18	33,230	+0.17(+0.79%)
Nov 11, 2016	22.05	22.05	21.87	22.01	23,256	-0.09(-0.40%)
Nov 10, 2016	20.91	22.31	20.91	22.09	73,412	+0.87(+4.12%)
Nov 09, 2016	18.77	21.26	18.77	21.22	142,183	+2.25(+11.85%)
Nov 08, 2016	18.95	18.97	18.82	18.97	6,928	+0.02(+0.12%)
Nov 07, 2016	18.95	19.21	18.95	18.95	10,167	-0.04(-0.23%)
Nov 04, 2016	19.69	19.69	18.91	18.99	6,947	-0.65(-3.33%)
Nov 03, 2016	19.60	19.82	19.52	19.65	8,291	-0.04(-0.22%)
Nov 02, 2016	19.65	19.82	19.56	19.69	7,011	+0.04(+0.22%)

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.