Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.12	19.46	18.86	19.28	42,593	+0.08(+0.42%)
Jan 30, 2017	19.49	19.49	18.88	19.20	47,855	-0.25(-1.29%)
Jan 27, 2017	19.20	19.75	18.87	19.45	179,972	+0.28(+1.46%)
Jan 26, 2017	19.79	19.79	18.84	19.17	78,032	-0.53(-2.69%)
Jan 25, 2017	20.08	20.31	19.46	19.70	114,755	-0.36(-1.79%)
Jan 24, 2017	20.01	20.34	19.98	20.06	68,973	+0.02(+0.10%)
Jan 23, 2017	20.39	20.48	19.98	20.04	60,098	-0.06(-0.30%)
Jan 20, 2017	20.02	20.32	20.02	20.10	34,315	+0.08(+0.40%)
Jan 19, 2017	19.99	20.32	19.95	20.02	99,146	-0.05(-0.25%)
Jan 18, 2017	19.82	20.48	19.44	20.07	88,244	+0.30(+1.52%)
Jan 17, 2017	19.18	19.91	19.15	19.77	151,905	+0.60(+3.13%)
Jan 13, 2017		19.17	19.17	19.17	0	+0.03(+0.16%)
Jan 12, 2017	19.55	19.64	19.08	19.14	127,753	-0.41(-2.10%)
Jan 11, 2017	19.60	19.70	19.33	19.55	219,368	-0.07(-0.36%)
Jan 10, 2017	20.20	20.24	19.43	19.62	212,720	-0.70(-3.44%)
Jan 09, 2017	20.20	20.47	19.82	20.32	144,078	+0.11(+0.54%)
Jan 06, 2017	20.82	20.96	20.07	20.21	224,529	-0.64(-3.07%)
Jan 05, 2017	21.97	22.03	20.21	20.85	264,203	-1.00(-4.58%)
Jan 04, 2017	21.91	22.21	21.50	21.85	186,485	-0.21(-0.95%)
Jan 03, 2017	24.15	24.15	21.32	22.06	345,332	-2.47(-10.07%)
Dec 30, 2016		24.53	24.53	24.53	0	+0.24(+0.99%)
Dec 29, 2016	24.95	25.37	24.01	24.29	42,496	-0.59(-2.37%)
Dec 28, 2016	25.31	25.69	24.88	24.88	50,881	-0.62(-2.43%)
Dec 27, 2016	25.52	25.70	25.27	25.50	72,633	-0.20(-0.78%)
Dec 23, 2016		25.70	25.70	25.70	0	+0.13(+0.51%)
Dec 22, 2016	25.60	25.75	24.39	25.57	108,606	-0.24(-0.93%)
Dec 21, 2016	25.21	26.18	23.84	25.81	128,066	+0.74(+2.95%)
Dec 20, 2016	25.73	26.05	24.89	25.07	86,291	-0.80(-3.09%)
Dec 19, 2016	25.15	26.11	24.47	25.87	139,123	+0.84(+3.36%)
Dec 16, 2016	23.95	26.33	23.95	25.03	871,295	+0.83(+3.43%)
Dec 15, 2016	22.78	24.20	22.78	24.20	195,332	+1.42(+6.23%)
Dec 14, 2016	23.83	23.84	22.27	22.78	60,000	-1.02(-4.29%)
Dec 13, 2016	24.08	24.22	23.44	23.80	51,091	-0.25(-1.04%)
Dec 12, 2016	23.85	24.35	23.85	24.05	55,787	+0.14(+0.59%)
Dec 09, 2016	23.69	24.38	23.68	23.91	74,008	+0.12(+0.50%)
Dec 08, 2016	23.36	23.98	23.12	23.79	30,693	+0.54(+2.32%)
Dec 07, 2016	23.39	23.65	23.25	23.25	24,766	-0.23(-0.98%)
Dec 06, 2016	23.69	24.00	23.44	23.48	104,741	-0.13(-0.55%)
Dec 05, 2016	23.65	23.88	23.04	23.61	84,250	-0.02(-0.08%)
Dec 02, 2016	23.95	23.99	23.50	23.63	63,790	-0.20(-0.84%)
Dec 01, 2016	23.14	24.00	23.04	23.83	237,172	+0.58(+2.49%)
Nov 30, 2016	22.91	23.38	22.60	23.25	135,736	+0.25(+1.09%)
Nov 29, 2016	22.92	23.21	22.67	23.00	106,061	+0.14(+0.61%)
Nov 28, 2016	23.00	23.00	22.50	22.86	47,302	-0.14(-0.61%)
Nov 25, 2016	23.02	23.10	22.73	23.00	14,648	-0.10(-0.43%)
Nov 23, 2016		23.10	23.10	23.10	0	-0.06(-0.26%)
Nov 22, 2016	22.34	23.36	22.08	23.16	146,524	+0.63(+2.80%)
Nov 21, 2016	21.67	22.64	21.50	22.53	90,149	+0.78(+3.59%)
Nov 18, 2016	21.05	22.22	20.71	21.75	247,931	+0.52(+2.45%)
Nov 17, 2016	20.45	21.75	20.31	21.23	140,317	+0.44(+2.12%)
Nov 16, 2016	20.03	20.83	20.00	20.79	656,272	+0.82(+4.11%)
Nov 15, 2016	19.70	20.11	19.65	19.97	124,168	+0.37(+1.89%)
Nov 14, 2016	20.32	20.32	19.37	19.60	92,561	-0.56(-2.78%)
Nov 11, 2016	19.69	20.50	19.62	20.16	63,314	+0.25(+1.26%)
Nov 10, 2016	20.20	20.45	19.77	19.91	251,082	-0.24(-1.19%)
Nov 09, 2016	19.79	20.19	19.79	20.15	105,538	-0.04(-0.20%)
Nov 08, 2016	20.20	20.52	20.19	20.19	157,117	+0.06(+0.30%)
Nov 07, 2016	21.00	21.00	19.83	20.13	185,326	-0.81(-3.87%)
Nov 04, 2016	21.05	21.49	20.94	20.94	101,917	-0.41(-1.92%)
Nov 03, 2016	21.40	21.58	21.19	21.35	42,498	-0.20(-0.93%)
Nov 02, 2016	21.68	21.80	21.29	21.55	23,530	-0.05(-0.23%)

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.