Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.28	24.42	24.26	24.37	262,929	+0.16(+0.67%)
Jan 30, 2017	24.20	24.27	24.13	24.21	288,599	-0.42(-1.72%)
Jan 27, 2017	24.54	24.70	24.48	24.64	395,532	-0.36(-1.44%)
Jan 26, 2017	24.83	25.10	24.75	25.00	409,634	-0.85(-3.29%)
Jan 25, 2017	25.88	25.97	25.75	25.84	264,201	-0.44(-1.68%)
Jan 24, 2017	26.34	26.45	26.20	26.28	650,847	+0.38(+1.45%)
Jan 23, 2017	25.71	25.93	25.66	25.91	746,946	+0.84(+3.35%)
Jan 20, 2017	25.13	25.23	25.03	25.07	235,769	+0.05(+0.20%)
Jan 19, 2017	25.25	25.27	24.86	25.02	212,174	-0.27(-1.07%)
Jan 18, 2017	25.38	25.49	25.19	25.29	184,599	-0.16(-0.61%)
Jan 17, 2017	25.48	25.57	25.34	25.44	569,950	+0.05(+0.19%)
Jan 13, 2017		25.40	25.40	25.40	0	+0.24(+0.97%)
Jan 12, 2017	25.31	25.42	24.97	25.15	756,742	+0.67(+2.73%)
Jan 11, 2017	24.35	24.52	24.19	24.48	663,643	+0.50(+2.08%)
Jan 10, 2017	24.10	24.23	23.90	23.98	314,567	+0.25(+1.07%)
Jan 09, 2017	23.92	24.05	23.68	23.73	328,353	-0.11(-0.48%)
Jan 06, 2017	24.05	24.15	23.79	23.84	416,973	+0.06(+0.24%)
Jan 05, 2017	23.91	24.00	23.73	23.79	239,475	-0.31(-1.29%)
Jan 04, 2017	24.15	24.25	23.98	24.10	366,038	+0.22(+0.92%)
Jan 03, 2017	23.87	24.11	23.67	23.88	437,670	+0.54(+2.31%)
Dec 30, 2016		23.34	23.34	23.34	0	-0.31(-1.31%)
Dec 29, 2016	23.86	23.89	23.56	23.65	610,327	+0.36(+1.54%)
Dec 28, 2016	23.43	23.54	23.22	23.29	443,705	+0.25(+1.10%)
Dec 27, 2016	22.92	23.06	22.91	23.04	305,824	+0.07(+0.32%)
Dec 23, 2016		22.96	22.96	22.96	0	-0.02(-0.11%)
Dec 22, 2016	23.08	23.14	22.99	22.99	200,069	-0.08(-0.35%)
Dec 21, 2016	23.21	23.30	23.04	23.07	204,069	-0.26(-1.12%)
Dec 20, 2016	23.25	23.43	23.16	23.33	249,248	+0.32(+1.38%)
Dec 19, 2016	22.98	23.26	22.86	23.01	352,086	-0.38(-1.61%)
Dec 16, 2016	23.22	23.54	23.11	23.39	288,018	+0.02(+0.10%)
Dec 15, 2016	23.10	23.42	23.04	23.36	301,590	-0.04(-0.17%)
Dec 14, 2016	23.94	24.08	23.36	23.40	359,421	-0.89(-3.66%)
Dec 13, 2016	23.91	24.42	23.91	24.29	1,022,191	+0.87(+3.69%)
Dec 12, 2016	23.84	23.97	23.36	23.43	838,272	+0.86(+3.80%)
Dec 09, 2016	22.61	22.61	22.42	22.57	537,513	-0.04(-0.18%)
Dec 08, 2016	22.49	22.77	22.43	22.61	790,848	+0.20(+0.91%)
Dec 07, 2016	22.29	22.42	22.17	22.41	775,479	+0.45(+2.04%)
Dec 06, 2016	21.85	22.05	21.77	21.96	597,378	+0.16(+0.71%)
Dec 05, 2016	21.58	21.86	21.52	21.80	838,812	+0.69(+3.25%)
Dec 02, 2016	20.89	21.31	20.82	21.12	3,148,733	-0.09(-0.42%)
Dec 01, 2016	21.94	21.97	21.15	21.21	1,450,023	-0.56(-2.55%)
Nov 30, 2016	21.09	22.28	21.66	21.76	2,056,108	+0.68(+3.21%)
Nov 29, 2016	21.21	21.29	21.01	21.09	386,185	-0.38(-1.75%)
Nov 28, 2016	21.63	21.71	21.45	21.46	389,156	-0.02(-0.11%)
Nov 25, 2016	21.55	21.59	21.29	21.49	181,118	-0.23(-1.05%)
Nov 23, 2016		21.71	21.71	21.71	0	-0.42(-1.88%)
Nov 22, 2016	22.20	22.20	21.80	22.13	665,057	+0.61(+2.85%)
Nov 21, 2016	21.48	21.63	21.40	21.52	282,514	+0.70(+3.37%)
Nov 18, 2016	20.95	21.04	20.69	20.82	299,389	+0.14(+0.67%)
Nov 17, 2016	20.92	21.22	20.61	20.68	366,683	+0.17(+0.84%)
Nov 16, 2016	20.69	20.83	20.47	20.51	558,237	-0.48(-2.29%)
Nov 15, 2016	20.70	20.99	20.61	20.99	514,174	+0.35(+1.70%)
Nov 14, 2016	20.38	20.69	20.33	20.64	631,617	-0.29(-1.37%)
Nov 11, 2016	21.20	21.33	20.63	20.92	399,040	-0.73(-3.39%)
Nov 10, 2016	22.19	22.22	21.55	21.66	375,382	-0.82(-3.67%)
Nov 09, 2016	22.26	22.64	22.19	22.48	359,031	-0.28(-1.22%)
Nov 08, 2016	22.66	22.93	22.55	22.76	469,873	+0.46(+2.05%)
Nov 07, 2016	22.17	22.39	22.07	22.30	215,857	+0.69(+3.21%)
Nov 04, 2016	21.81	21.89	21.57	21.61	338,263	-0.80(-3.57%)
Nov 03, 2016	22.48	22.60	22.29	22.41	234,803	-0.14(-0.62%)
Nov 02, 2016	22.53	22.67	22.30	22.55	775,349	+0.08(+0.36%)

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.