Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.39	22.61	22.10	22.60	1,595,567	+0.19(+0.84%)
Jan 30, 2017	22.34	22.48	22.13	22.41	1,355,375	-0.09(-0.42%)
Jan 27, 2017	22.41	22.62	22.41	22.50	1,024,040	+0.06(+0.25%)
Jan 26, 2017	22.43	22.54	22.30	22.45	1,679,291	-0.03(-0.13%)
Jan 25, 2017	22.38	22.50	22.15	22.47	1,592,519	+0.25(+1.14%)
Jan 24, 2017	21.96	22.29	21.95	22.22	1,233,907	+0.34(+1.55%)
Jan 23, 2017	21.85	21.96	21.56	21.88	1,447,700	+0.02(+0.09%)
Jan 20, 2017	21.85	21.98	21.69	21.86	1,160,495	+0.12(+0.56%)
Jan 19, 2017	21.91	22.08	21.66	21.74	1,051,074	-0.15(-0.69%)
Jan 18, 2017	21.80	22.17	21.71	21.89	1,791,577	+0.23(+1.04%)
Jan 17, 2017	22.00	22.08	21.65	21.66	1,730,121	-0.56(-2.50%)
Jan 13, 2017		22.22	22.22	22.22	0	+0.18(+0.81%)
Jan 12, 2017	21.77	22.14	21.47	22.04	2,190,336	+0.15(+0.69%)
Jan 11, 2017	21.94	22.08	21.82	21.89	2,474,205	-0.10(-0.47%)
Jan 10, 2017	21.96	22.18	21.86	21.99	1,509,019	+0.08(+0.39%)
Jan 09, 2017	22.03	22.19	21.82	21.91	1,765,897	-0.08(-0.39%)
Jan 06, 2017	22.16	22.18	21.92	21.99	1,364,754	-0.12(-0.55%)
Jan 05, 2017	22.58	22.61	22.07	22.12	1,896,899	-0.45(-2.00%)
Jan 04, 2017	22.59	22.78	22.48	22.57	1,880,431	-0.03(-0.12%)
Jan 03, 2017	22.46	22.71	22.25	22.60	2,162,338	+0.29(+1.31%)
Dec 30, 2016		22.30	22.30	22.30	0	-0.12(-0.55%)
Dec 29, 2016	22.40	22.69	22.36	22.43	1,165,224	+0.03(+0.13%)
Dec 28, 2016	22.83	22.84	22.37	22.40	1,186,687	-0.37(-1.61%)
Dec 27, 2016	22.69	22.94	22.69	22.77	1,390,817	+0.05(+0.21%)
Dec 23, 2016		22.72	22.72	22.72	0	+0.04(+0.17%)
Dec 22, 2016	22.78	22.86	22.55	22.68	1,692,637	-0.12(-0.54%)
Dec 21, 2016	22.86	22.99	22.73	22.80	1,856,940	-0.18(-0.78%)
Dec 20, 2016	22.81	23.12	22.68	22.98	2,841,876	+0.14(+0.62%)
Dec 19, 2016	22.73	23.09	22.47	22.84	4,927,638	+0.08(+0.37%)
Dec 16, 2016	22.47	23.69	22.33	22.76	17,972,324	+2.43(+11.96%)
Dec 15, 2016	20.33	20.76	20.27	20.33	3,628,229	+0.07(+0.33%)
Dec 14, 2016	20.39	20.56	20.18	20.26	2,004,341	-0.12(-0.60%)
Dec 13, 2016	20.28	20.50	20.14	20.38	1,958,527	+0.13(+0.65%)
Dec 12, 2016	20.24	20.61	20.08	20.25	1,890,610	-0.12(-0.60%)
Dec 09, 2016	20.35	20.56	20.25	20.37	1,685,867	+0.04(+0.19%)
Dec 08, 2016	20.07	20.43	20.02	20.33	2,518,694	+0.25(+1.27%)
Dec 07, 2016	19.29	20.16	19.26	20.08	3,052,555	-0.17(-0.84%)
Dec 06, 2016	19.87	20.26	19.87	20.25	1,892,294	+0.47(+2.38%)
Dec 05, 2016	19.50	19.86	19.48	19.78	1,513,308	+0.46(+2.39%)
Dec 02, 2016	19.40	19.52	19.25	19.32	2,443,541	-0.15(-0.77%)
Dec 01, 2016	20.03	20.03	19.32	19.47	2,037,425	-0.46(-2.32%)
Nov 30, 2016	20.09	20.23	19.68	19.93	3,077,845	-0.02(-0.09%)
Nov 29, 2016	20.06	20.31	19.92	19.95	1,796,916	-0.21(-1.03%)
Nov 28, 2016	20.33	20.50	20.11	20.16	1,704,661	-0.22(-1.06%)
Nov 25, 2016	20.45	20.55	20.33	20.37	609,976	-0.09(-0.46%)
Nov 23, 2016		20.47	20.47	20.47	0	+0.30(+1.50%)
Nov 22, 2016	19.38	20.23	19.35	20.17	4,033,719	+0.91(+4.75%)
Nov 21, 2016	19.30	19.43	19.15	19.25	2,237,028	+0.02(+0.10%)
Nov 18, 2016	19.44	19.51	19.21	19.23	2,298,138	-0.21(-1.07%)
Nov 17, 2016	19.52	19.61	19.34	19.44	2,849,172	-0.02(-0.10%)
Nov 16, 2016	20.02	20.16	19.37	19.46	3,643,293	-0.73(-3.59%)
Nov 15, 2016	20.52	20.61	20.15	20.18	2,300,705	-0.26(-1.29%)
Nov 14, 2016	20.45	20.76	20.37	20.45	1,551,195	+0.05(+0.23%)
Nov 11, 2016	20.00	20.45	19.90	20.40	1,249,425	+0.34(+1.69%)
Nov 10, 2016	20.43	20.81	20.04	20.06	2,471,758	-0.19(-0.93%)
Nov 09, 2016	19.68	20.37	19.20	20.25	1,833,544	+0.24(+1.22%)
Nov 08, 2016	19.80	20.12	19.60	20.01	1,460,791	+0.20(+1.00%)
Nov 07, 2016	19.56	19.95	19.51	19.81	1,274,011	+0.61(+3.18%)
Nov 04, 2016	19.25	19.52	19.13	19.20	1,434,314	-0.07(-0.34%)
Nov 03, 2016	19.48	19.49	19.20	19.26	2,310,400	-0.19(-0.96%)
Nov 02, 2016	19.78	19.89	19.42	19.45	1,415,911	-0.31(-1.57%)

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.