Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.04	21.12	20.70	20.99	119,025	-0.15(-0.70%)
Jan 30, 2017	21.19	21.34	20.80	21.14	159,892	-0.15(-0.69%)
Jan 27, 2017	21.19	21.44	21.09	21.29	110,361	+0.10(+0.47%)
Jan 26, 2017	21.34	21.39	21.14	21.19	106,790	-0.10(-0.46%)
Jan 25, 2017	21.59	21.78	21.29	21.29	266,020	-0.05(-0.23%)
Jan 24, 2017	21.29	21.49	20.90	21.34	304,200	+0.15(+0.70%)
Jan 23, 2017	21.24	21.39	20.85	21.19	128,025	-0.10(-0.46%)
Jan 20, 2017	21.59	21.73	21.07	21.29	209,412	-0.25(-1.14%)
Jan 19, 2017	21.98	22.08	21.49	21.54	101,709	-0.35(-1.58%)
Jan 18, 2017	21.59	22.03	21.49	21.88	87,509	+0.35(+1.60%)
Jan 17, 2017	21.93	21.98	21.54	21.54	98,881	-0.49(-2.24%)
Jan 13, 2017		22.03	22.03	22.03	0	-0.10(-0.45%)
Jan 12, 2017	22.62	22.62	21.93	22.13	83,974	-0.54(-2.39%)
Jan 11, 2017	22.67	22.82	22.57	22.67	150,956	-0.05(-0.22%)
Jan 10, 2017	22.57	22.96	22.23	22.72	169,274	+0.20(+0.88%)
Jan 09, 2017	22.82	23.01	22.52	22.52	168,907	-0.39(-1.72%)
Jan 06, 2017	23.06	23.06	22.82	22.92	109,717	-0.10(-0.43%)
Jan 05, 2017	23.46	23.56	22.77	23.01	121,478	-0.49(-2.10%)
Jan 04, 2017	23.51	23.65	23.21	23.51	358,713	+0.15(+0.63%)
Jan 03, 2017	23.46	23.70	23.16	23.36	108,829	+0.20(+0.85%)
Dec 30, 2016		23.16	23.16	23.16	0	-0.10(-0.42%)
Dec 29, 2016	23.26	23.41	23.01	23.26	114,262	+0.05(+0.21%)
Dec 28, 2016	23.56	23.66	23.01	23.21	89,316	-0.25(-1.05%)
Dec 27, 2016	23.41	23.56	23.16	23.46	111,724	+0.15(+0.63%)
Dec 23, 2016		23.31	23.31	23.31	0	+0.15(+0.64%)
Dec 22, 2016	23.65	23.65	23.04	23.16	265,898	-0.49(-2.08%)
Dec 21, 2016	23.51	23.75	23.26	23.65	254,947	+0.20(+0.84%)
Dec 20, 2016	23.46	23.56	22.96	23.46	117,799	+0.20(+0.85%)
Dec 19, 2016	22.87	23.36	22.57	23.26	296,828	+0.44(+1.94%)
Dec 16, 2016	22.37	22.87	22.13	22.82	461,178	+0.30(+1.31%)
Dec 15, 2016	22.42	22.96	22.23	22.52	285,644	+0.15(+0.66%)
Dec 14, 2016	22.77	22.96	22.13	22.37	376,534	-0.49(-2.16%)
Dec 13, 2016	23.65	23.65	22.82	22.87	531,537	-0.59(-2.52%)
Dec 12, 2016	23.36	23.61	23.16	23.46	248,224	+0.00(+0.00%)
Dec 09, 2016	23.16	23.53	23.01	23.46	503,578	+0.49(+2.15%)
Dec 08, 2016	22.32	23.01	22.23	22.96	153,269	+0.64(+2.87%)
Dec 07, 2016	22.08	22.47	21.88	22.32	145,099	+0.30(+1.34%)
Dec 06, 2016	21.88	22.20	21.54	22.03	108,887	+0.25(+1.13%)
Dec 05, 2016	21.54	21.83	21.29	21.78	191,161	+0.44(+2.08%)
Dec 02, 2016	21.19	21.34	20.80	21.34	266,029	+0.25(+1.17%)
Dec 01, 2016	21.14	21.78	20.75	21.09	382,223	-0.05(-0.23%)
Nov 30, 2016	20.75	21.34	20.35	21.14	850,743	+0.74(+3.62%)
Nov 29, 2016	20.65	20.70	20.40	20.40	302,024	-0.25(-1.19%)
Nov 28, 2016	21.14	21.14	20.60	20.65	266,985	-0.44(-2.10%)
Nov 25, 2016	20.94	21.31	20.80	21.09	128,921	+0.15(+0.71%)
Nov 23, 2016		20.94	20.94	20.94	0	+0.25(+1.19%)
Nov 22, 2016	20.90	20.90	20.60	20.70	270,909	-0.05(-0.24%)
Nov 21, 2016	21.04	21.04	20.55	20.75	149,538	-0.20(-0.94%)
Nov 18, 2016	20.94	21.24	19.80	20.94	291,631	+0.05(+0.24%)
Nov 17, 2016	20.85	21.19	20.45	20.90	184,984	+0.25(+1.19%)
Nov 16, 2016	20.55	20.90	20.48	20.65	170,300	+0.05(+0.24%)
Nov 15, 2016	20.75	21.34	20.35	20.60	167,216	-0.15(-0.71%)
Nov 14, 2016	21.04	21.39	20.50	20.75	237,522	+0.05(+0.24%)
Nov 11, 2016	21.04	21.39	20.60	20.70	407,704	-0.15(-0.71%)
Nov 10, 2016	20.16	20.99	20.16	20.85	196,783	+0.99(+4.96%)
Nov 09, 2016	18.23	19.96	18.23	19.86	234,873	+1.38(+7.47%)
Nov 08, 2016	18.43	18.78	18.14	18.48	128,880	+0.10(+0.54%)
Nov 07, 2016	17.74	18.43	17.64	18.38	380,122	+0.89(+5.07%)
Nov 04, 2016	17.35	17.64	17.20	17.49	191,215	+0.20(+1.14%)
Nov 03, 2016	17.54	17.54	17.22	17.30	83,285	-0.20(-1.13%)
Nov 02, 2016	17.30	17.94	17.30	17.49	150,320	+0.20(+1.14%)

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.