Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.26	23.00	22.26	22.52	8,239	-0.09(-0.40%)
Jan 30, 2017	22.38	23.48	22.00	22.61	96,308	+0.12(+0.53%)
Jan 27, 2017	22.20	22.78	21.93	22.49	43,028	+0.16(+0.72%)
Jan 26, 2017	22.21	22.45	21.55	22.33	85,227	-0.12(-0.53%)
Jan 25, 2017	22.38	22.68	21.50	22.45	111,646	-0.26(-1.14%)
Jan 24, 2017	23.00	23.35	21.25	22.71	187,435	-0.38(-1.65%)
Jan 23, 2017	23.80	23.82	22.65	23.09	59,904	-0.75(-3.15%)
Jan 20, 2017	23.51	23.98	23.38	23.84	59,900	+0.20(+0.85%)
Jan 19, 2017	23.55	23.79	23.07	23.64	24,202	+0.19(+0.81%)
Jan 18, 2017	23.25	23.97	23.13	23.45	20,506	+0.18(+0.77%)
Jan 17, 2017	23.36	23.49	23.06	23.27	19,193	-0.33(-1.40%)
Jan 13, 2017		23.60	23.60	23.60	0	+0.16(+0.68%)
Jan 12, 2017	23.82	24.05	23.00	23.44	27,732	-0.35(-1.47%)
Jan 11, 2017	23.21	24.49	23.15	23.79	41,628	+0.63(+2.72%)
Jan 10, 2017	22.92	23.35	22.63	23.16	41,664	+0.45(+1.98%)
Jan 09, 2017	22.61	23.41	22.43	22.71	58,620	+0.01(+0.04%)
Jan 06, 2017	22.31	22.75	22.20	22.70	43,319	+0.59(+2.67%)
Jan 05, 2017	22.14	22.90	22.10	22.11	16,801	+0.01(+0.05%)
Jan 04, 2017	21.95	22.62	21.95	22.10	24,141	-0.20(-0.90%)
Jan 03, 2017	22.59	22.59	21.70	22.30	52,017	+0.10(+0.45%)
Dec 30, 2016		22.20	22.20	22.20	0	-0.63(-2.76%)
Dec 29, 2016	22.62	23.40	22.30	22.83	27,324	+0.33(+1.47%)
Dec 28, 2016	22.63	22.75	22.22	22.50	25,597	-0.27(-1.19%)
Dec 27, 2016	23.54	23.54	22.27	22.77	113,000	-0.66(-2.82%)
Dec 23, 2016		23.43	23.43	23.43	0	-0.04(-0.17%)
Dec 22, 2016	23.58	23.67	23.14	23.47	33,981	-0.18(-0.76%)
Dec 21, 2016	23.55	24.35	23.28	23.65	66,816	-0.17(-0.71%)
Dec 20, 2016	23.50	24.54	23.29	23.82	80,182	+0.20(+0.85%)
Dec 19, 2016	24.22	24.81	23.18	23.62	122,044	-0.66(-2.72%)
Dec 16, 2016	24.63	25.25	22.63	24.28	97,331	-0.02(-0.08%)
Dec 15, 2016	22.37	24.30	21.80	24.30	116,517	+2.06(+9.26%)
Dec 14, 2016	22.18	22.40	21.48	22.24	54,966	+0.24(+1.09%)
Dec 13, 2016	21.47	22.40	21.32	22.00	87,669	+0.55(+2.56%)
Dec 12, 2016	21.23	22.33	21.23	21.45	97,211	+0.12(+0.59%)
Dec 09, 2016	21.79	22.12	21.14	21.32	37,222	-0.46(-2.13%)
Dec 08, 2016	22.00	22.30	21.25	21.79	47,197	+0.02(+0.09%)
Dec 07, 2016	21.72	22.37	21.21	21.77	89,826	+0.20(+0.93%)
Dec 06, 2016	21.62	22.10	21.02	21.57	25,960	-0.01(-0.05%)
Dec 05, 2016	21.56	22.37	21.56	21.58	43,193	+0.04(+0.19%)
Dec 02, 2016	21.75	22.54	21.04	21.54	51,607	+0.04(+0.19%)
Dec 01, 2016	23.19	23.19	21.40	21.50	135,842	-1.59(-6.89%)
Nov 30, 2016	23.34	23.69	23.00	23.09	35,850	-0.56(-2.37%)
Nov 29, 2016	23.48	24.00	23.28	23.65	74,810	+0.03(+0.13%)
Nov 28, 2016	23.67	23.87	23.00	23.62	96,065	-0.22(-0.92%)
Nov 25, 2016	24.43	24.59	23.41	23.84	49,605	-0.52(-2.13%)
Nov 23, 2016		24.36	24.36	24.36	0	-0.35(-1.42%)
Nov 22, 2016	24.65	25.04	24.28	24.71	107,851	-0.12(-0.48%)
Nov 21, 2016	25.64	25.84	24.55	24.83	99,829	-0.85(-3.31%)
Nov 18, 2016	26.38	26.38	25.25	25.68	161,862	-0.32(-1.23%)
Nov 17, 2016	26.21	26.72	25.78	26.00	113,999	+0.14(+0.54%)
Nov 16, 2016	26.79	26.79	25.53	25.86	195,521	-0.30(-1.15%)
Nov 15, 2016	25.23	26.33	24.82	26.16	342,170	+1.14(+4.56%)
Nov 14, 2016	25.00	25.41	24.36	25.02	110,235	+0.08(+0.32%)
Nov 11, 2016	24.50	25.00	22.65	24.94	128,876	+1.44(+6.13%)
Nov 10, 2016	22.40	24.42	22.40	23.50	143,006	+1.00(+4.44%)
Nov 09, 2016	22.01	22.50	21.50	22.50	159,334	-0.50(-2.17%)
Nov 08, 2016	22.61	23.74	22.38	23.00	50,563	+0.15(+0.66%)
Nov 07, 2016	22.79	23.15	22.00	22.85	96,952	+0.34(+1.51%)
Nov 04, 2016	21.70	22.57	21.52	22.51	138,157	+0.76(+3.49%)
Nov 03, 2016	22.30	22.34	21.53	21.75	115,336	-0.56(-2.51%)
Nov 02, 2016	22.65	22.95	21.91	22.31	134,382	+0.54(+2.48%)

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.