Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.97	21.40	20.96	21.15	110,013	+0.02(+0.09%)
Jan 30, 2017	21.73	21.73	21.05	21.13	62,570	-0.68(-3.12%)
Jan 27, 2017	21.48	22.02	21.48	21.81	84,338	+0.26(+1.21%)
Jan 26, 2017	21.68	21.83	21.45	21.55	73,130	-0.27(-1.24%)
Jan 25, 2017	21.86	22.24	21.72	21.82	112,955	+0.10(+0.47%)
Jan 24, 2017	21.68	21.79	21.16	21.72	84,143	+0.06(+0.26%)
Jan 23, 2017	21.73	21.94	21.46	21.66	63,061	-0.07(-0.34%)
Jan 20, 2017	21.41	21.93	21.29	21.73	110,001	+0.24(+1.13%)
Jan 19, 2017	22.08	22.08	21.33	21.49	109,787	-0.59(-2.66%)
Jan 18, 2017	22.13	22.50	21.88	22.08	82,105	-0.13(-0.59%)
Jan 17, 2017	22.41	22.50	22.14	22.21	132,533	-0.79(-3.44%)
Jan 13, 2017		23.00	23.00	23.00	0	-0.02(-0.08%)
Jan 12, 2017	23.23	23.23	21.97	23.02	235,221	-0.51(-2.18%)
Jan 11, 2017	24.96	25.18	23.12	23.53	260,301	-1.23(-4.96%)
Jan 10, 2017	23.59	25.05	23.59	24.76	231,586	+1.23(+5.22%)
Jan 09, 2017	23.52	23.77	23.33	23.53	81,679	+0.11(+0.48%)
Jan 06, 2017	23.28	23.72	23.13	23.42	88,747	+0.06(+0.24%)
Jan 05, 2017	23.37	23.68	22.97	23.36	118,600	-0.10(-0.44%)
Jan 04, 2017	23.56	23.75	23.29	23.47	106,853	-0.03(-0.12%)
Jan 03, 2017	23.85	23.85	23.01	23.50	161,397	-0.10(-0.43%)
Dec 30, 2016		23.60	23.60	23.60	0	-0.11(-0.47%)
Dec 29, 2016	23.55	23.77	23.31	23.71	142,970	+0.32(+1.35%)
Dec 28, 2016	22.64	23.56	22.58	23.39	161,046	+0.78(+3.46%)
Dec 27, 2016	22.58	22.92	22.55	22.61	54,593	-0.02(-0.08%)
Dec 23, 2016		22.63	22.63	22.63	0	+0.01(+0.04%)
Dec 22, 2016	21.70	23.46	21.70	22.62	203,428	+0.95(+4.38%)
Dec 21, 2016	22.15	22.15	21.51	21.67	72,756	-0.43(-1.94%)
Dec 20, 2016	21.83	22.28	21.21	22.10	194,535	+0.55(+2.55%)
Dec 19, 2016	21.33	21.95	21.23	21.55	168,367	+0.14(+0.65%)
Dec 16, 2016	21.87	21.98	21.28	21.41	161,210	-0.48(-2.21%)
Dec 15, 2016	21.97	22.40	21.79	21.89	129,586	-0.09(-0.40%)
Dec 14, 2016	21.65	22.21	21.49	21.98	140,366	+0.19(+0.88%)
Dec 13, 2016	22.45	22.52	21.76	21.79	100,795	-0.43(-1.93%)
Dec 12, 2016	22.74	22.74	22.01	22.22	130,406	-0.53(-2.33%)
Dec 09, 2016	22.13	23.11	21.44	22.75	289,564	+0.54(+2.43%)
Dec 08, 2016	21.56	22.23	21.42	22.21	133,091	+0.57(+2.62%)
Dec 07, 2016	21.34	21.74	21.06	21.64	87,183	+0.05(+0.22%)
Dec 06, 2016	21.76	22.32	21.25	21.60	72,420	-0.03(-0.13%)
Dec 05, 2016	21.00	21.69	20.95	21.62	136,941	+0.75(+3.57%)
Dec 02, 2016	20.58	21.14	20.55	20.88	125,778	+0.09(+0.45%)
Dec 01, 2016	21.10	21.32	20.32	20.79	222,021	-0.33(-1.54%)
Nov 30, 2016	21.62	22.05	21.03	21.11	143,230	-0.51(-2.37%)
Nov 29, 2016	21.97	22.13	21.56	21.62	105,101	-0.24(-1.11%)
Nov 28, 2016	22.35	22.68	21.79	21.87	97,536	-0.57(-2.53%)
Nov 25, 2016	22.57	22.76	22.09	22.43	82,116	-0.14(-0.62%)
Nov 23, 2016		22.57	22.57	22.57	0	+0.32(+1.42%)
Nov 22, 2016	22.74	23.16	21.51	22.26	143,250	-0.48(-2.13%)
Nov 21, 2016	23.07	23.07	21.94	22.74	179,935	-0.23(-1.01%)
Nov 18, 2016	23.07	23.18	22.51	22.97	170,604	+0.06(+0.24%)
Nov 17, 2016	22.44	23.27	22.13	22.92	227,890	+0.68(+3.08%)
Nov 16, 2016	21.49	22.34	21.49	22.23	181,665	+0.86(+4.00%)
Nov 15, 2016	21.08	21.49	20.27	21.38	243,464	-0.08(-0.39%)
Nov 14, 2016	22.13	22.61	21.31	21.46	165,234	-0.67(-3.02%)
Nov 11, 2016	21.89	22.64	21.36	22.13	250,589	+0.47(+2.19%)
Nov 10, 2016	22.21	22.43	21.68	21.66	355,942	-0.12(-0.56%)
Nov 09, 2016	19.77	21.93	19.08	21.78	439,457	+1.54(+7.63%)
Nov 08, 2016	20.21	20.31	19.84	20.23	155,854	-0.11(-0.55%)
Nov 07, 2016	19.92	20.41	19.56	20.35	209,730	+1.18(+6.16%)
Nov 04, 2016	19.31	19.75	19.13	19.17	133,693	+0.06(+0.29%)
Nov 03, 2016	19.05	19.34	18.95	19.11	108,286	+0.07(+0.34%)
Nov 02, 2016	19.31	19.32	18.61	19.05	132,087	-0.13(-0.68%)

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.