Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.87	21.93	21.35	21.66	353,158	-0.25(-1.14%)
Jan 30, 2017	21.19	22.00	20.79	21.91	589,008	+1.12(+5.39%)
Jan 27, 2017	20.88	21.10	20.39	20.79	560,880	-0.10(-0.48%)
Jan 26, 2017	23.00	23.73	20.86	20.89	1,040,228	-1.13(-5.13%)
Jan 25, 2017	22.09	22.09	21.75	22.02	537,862	+0.14(+0.64%)
Jan 24, 2017	21.57	22.10	21.46	21.88	346,820	+0.37(+1.72%)
Jan 23, 2017	22.17	22.17	21.24	21.51	358,049	-0.64(-2.89%)
Jan 20, 2017	21.99	22.19	21.91	22.15	368,599	+0.17(+0.77%)
Jan 19, 2017	22.03	22.27	21.86	21.98	570,755	-0.17(-0.77%)
Jan 18, 2017	21.89	22.15	21.73	22.15	187,128	+0.29(+1.33%)
Jan 17, 2017	21.95	22.09	21.57	21.86	333,162	-0.01(-0.05%)
Jan 13, 2017		21.87	21.87	21.87	0	+0.08(+0.37%)
Jan 12, 2017	21.93	22.24	21.55	21.79	170,943	-0.22(-1.00%)
Jan 11, 2017	21.91	22.07	21.76	22.01	288,096	+0.08(+0.36%)
Jan 10, 2017	21.98	22.12	21.86	21.93	273,849	-0.01(-0.05%)
Jan 09, 2017	22.27	22.34	21.88	21.94	461,509	-0.39(-1.75%)
Jan 06, 2017	22.55	22.55	22.25	22.33	323,601	-0.22(-0.98%)
Jan 05, 2017	22.89	22.91	22.29	22.55	265,468	-0.40(-1.74%)
Jan 04, 2017	22.80	22.99	22.67	22.95	237,066	+0.24(+1.06%)
Jan 03, 2017	22.55	22.85	22.49	22.71	220,923	+0.45(+2.02%)
Dec 30, 2016		22.26	22.26	22.26	0	-0.21(-0.93%)
Dec 29, 2016	22.63	22.80	22.38	22.47	141,246	-0.15(-0.66%)
Dec 28, 2016	23.12	23.21	22.56	22.62	200,133	-0.40(-1.74%)
Dec 27, 2016	22.96	23.16	22.78	23.02	301,499	+0.10(+0.44%)
Dec 23, 2016		22.92	22.92	22.92	0	-0.13(-0.56%)
Dec 22, 2016	22.58	23.20	22.46	23.05	675,101	+0.41(+1.81%)
Dec 21, 2016	22.52	22.67	22.30	22.64	575,747	+0.09(+0.40%)
Dec 20, 2016	21.96	22.55	21.95	22.55	303,255	+0.70(+3.20%)
Dec 19, 2016	22.17	22.29	21.83	21.85	359,727	-0.28(-1.27%)
Dec 16, 2016	22.02	22.32	21.99	22.13	1,019,063	+0.17(+0.77%)
Dec 15, 2016	21.92	22.10	21.50	21.96	578,690	+0.04(+0.18%)
Dec 14, 2016	22.14	22.50	21.89	21.92	586,298	-0.42(-1.88%)
Dec 13, 2016	22.24	22.50	22.13	22.34	307,830	+0.16(+0.72%)
Dec 12, 2016	22.20	22.29	21.90	22.18	209,292	-0.11(-0.49%)
Dec 09, 2016	22.45	22.50	22.03	22.29	242,983	-0.04(-0.18%)
Dec 08, 2016	21.81	22.33	21.64	22.33	338,903	+0.54(+2.48%)
Dec 07, 2016	21.58	21.88	21.46	21.79	208,403	+0.25(+1.16%)
Dec 06, 2016	21.46	21.54	21.16	21.54	251,801	+0.17(+0.80%)
Dec 05, 2016	20.86	21.37	20.86	21.37	262,768	+0.60(+2.89%)
Dec 02, 2016	20.72	20.89	20.54	20.77	281,356	+0.11(+0.53%)
Dec 01, 2016	20.79	20.97	20.57	20.66	241,158	-0.06(-0.29%)
Nov 30, 2016	21.18	21.27	20.65	20.72	315,470	-0.31(-1.47%)
Nov 29, 2016	21.22	21.25	20.93	21.03	249,460	-0.19(-0.90%)
Nov 28, 2016	21.30	21.36	21.07	21.22	242,799	-0.09(-0.42%)
Nov 25, 2016	21.19	21.34	21.05	21.31	114,842	+0.18(+0.85%)
Nov 23, 2016		21.13	21.13	21.13	0	+0.06(+0.28%)
Nov 22, 2016	20.99	21.08	20.76	21.07	253,781	+0.17(+0.81%)
Nov 21, 2016	20.74	20.90	20.55	20.90	208,127	+0.18(+0.87%)
Nov 18, 2016	20.81	20.84	20.61	20.72	268,364	-0.04(-0.19%)
Nov 17, 2016	20.87	21.02	20.67	20.76	338,305	-0.11(-0.53%)
Nov 16, 2016	20.65	20.92	20.45	20.87	253,129	+0.20(+0.97%)
Nov 15, 2016	20.39	20.69	20.27	20.67	216,358	+0.17(+0.83%)
Nov 14, 2016	20.63	20.75	20.39	20.50	265,991	+0.02(+0.10%)
Nov 11, 2016	20.04	20.48	20.01	20.48	293,396	+0.48(+2.40%)
Nov 10, 2016	19.78	20.07	19.73	20.00	416,010	+0.43(+2.20%)
Nov 09, 2016	18.66	19.59	18.66	19.57	346,187	+0.73(+3.87%)
Nov 08, 2016	18.73	19.09	18.53	18.84	255,326	+0.07(+0.37%)
Nov 07, 2016	18.91	19.00	18.76	18.77	401,918	+0.23(+1.24%)
Nov 04, 2016	18.35	18.71	18.28	18.54	313,352	+0.21(+1.15%)
Nov 03, 2016	18.30	18.49	18.11	18.33	400,821	+0.14(+0.77%)
Nov 02, 2016	18.33	18.49	18.17	18.19	284,340	-0.12(-0.66%)

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.