Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.89	23.84	22.37	23.24	346,748	+0.35(+1.53%)
Jan 30, 2017	23.05	23.20	22.39	22.89	139,550	-0.29(-1.26%)
Jan 27, 2017	23.82	23.98	23.13	23.18	146,504	-0.34(-1.45%)
Jan 26, 2017	24.37	24.48	23.49	23.52	78,921	-0.67(-2.76%)
Jan 25, 2017	23.62	24.33	22.96	24.19	119,652	+0.74(+3.18%)
Jan 24, 2017	23.15	23.61	22.71	23.44	81,353	+0.77(+3.40%)
Jan 23, 2017	22.75	23.59	22.45	22.67	133,736	+0.07(+0.30%)
Jan 20, 2017	22.67	22.67	22.46	22.61	67,259	+0.05(+0.23%)
Jan 19, 2017	22.25	22.66	22.20	22.55	216,600	+0.23(+1.03%)
Jan 18, 2017	22.84	22.84	21.46	22.32	91,784	+0.02(+0.08%)
Jan 17, 2017	22.35	22.72	21.83	22.31	66,627	-0.21(-0.95%)
Jan 13, 2017		22.52	22.52	22.52	0	+0.21(+0.92%)
Jan 12, 2017	22.85	22.85	22.02	22.31	45,265	-0.36(-1.59%)
Jan 11, 2017	22.31	22.68	21.97	22.67	40,518	+0.37(+1.65%)
Jan 10, 2017	22.03	22.45	21.88	22.31	68,929	+0.18(+0.81%)
Jan 09, 2017	21.81	22.25	21.01	22.13	64,735	+0.19(+0.86%)
Jan 06, 2017	22.19	22.19	21.65	21.94	23,365	-0.16(-0.74%)
Jan 05, 2017	22.45	22.64	21.92	22.10	61,891	-0.43(-1.90%)
Jan 04, 2017	22.63	22.67	22.41	22.53	149,000	+0.11(+0.50%)
Jan 03, 2017	22.85	23.35	21.56	22.42	265,568	-0.44(-1.91%)
Dec 30, 2016		22.85	22.85	22.85	0	+0.09(+0.41%)
Dec 29, 2016	22.84	23.55	22.64	22.76	35,472	-0.03(-0.15%)
Dec 28, 2016	22.78	22.84	22.67	22.79	96,973	+0.11(+0.49%)
Dec 27, 2016	23.08	23.26	22.67	22.68	52,997	-0.22(-0.97%)
Dec 23, 2016		22.90	22.90	22.90	0	-0.15(-0.63%)
Dec 22, 2016	22.67	23.10	22.67	23.05	52,556	+0.37(+1.64%)
Dec 21, 2016	22.67	23.18	22.67	22.68	132,577	+0.09(+0.40%)
Dec 20, 2016	22.71	23.07	22.46	22.59	86,134	-0.12(-0.53%)
Dec 19, 2016	22.37	22.80	22.29	22.71	109,485	+0.37(+1.65%)
Dec 16, 2016	22.06	22.61	20.98	22.34	171,337	+0.26(+1.16%)
Dec 15, 2016	19.72	22.44	19.67	22.08	696,281	+2.54(+13.00%)
Dec 14, 2016	19.68	19.71	19.31	19.54	18,418	-0.19(-0.95%)
Dec 13, 2016	19.68	20.11	19.29	19.73	29,786	+0.01(+0.04%)
Dec 12, 2016	20.51	20.75	19.28	19.72	20,829	-0.98(-4.75%)
Dec 09, 2016	20.53	20.75	20.11	20.71	34,279	+0.17(+0.83%)
Dec 08, 2016	18.95	20.59	17.19	20.53	43,334	+1.75(+9.29%)
Dec 07, 2016	17.97	19.00	17.68	18.79	59,920	+0.84(+4.67%)
Dec 06, 2016	16.79	17.97	16.79	17.95	508,763	+0.78(+4.53%)
Dec 05, 2016	17.19	17.20	16.96	17.17	26,479	+0.12(+0.70%)
Dec 02, 2016	17.10	17.11	16.99	17.05	34,948	-0.03(-0.20%)
Dec 01, 2016	17.13	17.26	16.98	17.09	15,790	+0.10(+0.60%)
Nov 30, 2016	17.33	17.44	16.81	16.98	19,130	-0.19(-1.10%)
Nov 29, 2016	17.44	17.44	17.07	17.17	9,797	-0.16(-0.94%)
Nov 28, 2016	17.39	17.39	17.01	17.33	18,195	+0.03(+0.20%)
Nov 25, 2016	17.33	17.52	17.22	17.30	9,957	+0.05(+0.30%)
Nov 23, 2016		17.25	17.25	17.25	0	-0.16(-0.93%)
Nov 22, 2016	17.27	17.45	16.03	17.41	18,538	+0.06(+0.34%)
Nov 21, 2016	17.58	17.60	17.13	17.35	36,358	-0.30(-1.70%)
Nov 18, 2016	17.40	17.66	17.00	17.65	22,382	+0.33(+1.88%)
Nov 17, 2016	17.22	17.33	17.01	17.33	16,155	+0.07(+0.40%)
Nov 16, 2016	17.08	17.27	16.58	17.26	24,070	+0.13(+0.75%)
Nov 15, 2016	17.61	17.61	17.00	17.13	29,990	-0.50(-2.86%)
Nov 14, 2016	17.56	18.07	17.48	17.63	56,437	+0.13(+0.73%)
Nov 11, 2016	16.87	17.67	16.74	17.51	102,721	+0.56(+3.28%)
Nov 10, 2016	16.87	17.03	16.86	16.95	54,414	+0.18(+1.07%)
Nov 09, 2016	16.25	17.03	16.04	16.77	37,483	+0.68(+4.20%)
Nov 08, 2016	15.73	16.26	15.59	16.09	21,183	-0.09(-0.58%)
Nov 07, 2016	16.26	16.26	14.93	16.19	28,089	+0.08(+0.48%)
Nov 04, 2016	15.25	16.49	15.25	16.11	29,179	+0.85(+5.55%)
Nov 03, 2016	14.99	15.37	14.99	15.26	61,687	+0.32(+2.12%)
Nov 02, 2016	15.32	15.32	14.93	14.95	31,262	-0.30(-1.96%)

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.