Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.67	23.61	22.15	23.01	350,141	+0.35(+1.53%)
Jan 30, 2017	22.83	22.97	22.17	22.67	140,915	-0.29(-1.26%)
Jan 27, 2017	23.59	23.75	22.90	22.95	147,937	-0.34(-1.45%)
Jan 26, 2017	24.13	24.24	23.26	23.29	79,693	-0.66(-2.76%)
Jan 25, 2017	23.39	24.09	22.73	23.95	120,822	+0.74(+3.17%)
Jan 24, 2017	22.93	23.39	22.49	23.22	82,149	+0.76(+3.40%)
Jan 23, 2017	22.53	23.36	22.23	22.45	135,045	+0.07(+0.30%)
Jan 20, 2017	22.45	22.45	22.24	22.39	67,917	+0.05(+0.23%)
Jan 19, 2017	22.03	22.44	21.99	22.34	218,719	+0.23(+1.03%)
Jan 18, 2017	22.62	22.62	21.25	22.11	92,682	+0.02(+0.08%)
Jan 17, 2017	22.13	22.50	21.62	22.09	67,278	-0.21(-0.95%)
Jan 13, 2017		22.30	22.30	22.30	0	+0.20(+0.92%)
Jan 12, 2017	22.63	22.63	21.81	22.10	45,708	-0.36(-1.59%)
Jan 11, 2017	22.09	22.46	21.76	22.45	40,914	+0.36(+1.65%)
Jan 10, 2017	21.82	22.23	21.67	22.09	69,603	+0.18(+0.81%)
Jan 09, 2017	21.60	22.03	20.80	21.91	65,369	+0.19(+0.86%)
Jan 06, 2017	21.98	21.98	21.44	21.73	23,594	-0.16(-0.74%)
Jan 05, 2017	22.23	22.42	21.71	21.89	62,496	-0.42(-1.90%)
Jan 04, 2017	22.41	22.45	22.19	22.31	150,458	+0.11(+0.50%)
Jan 03, 2017	22.63	23.12	21.35	22.20	268,166	-0.43(-1.91%)
Dec 30, 2016		22.63	22.63	22.63	0	+0.09(+0.41%)
Dec 29, 2016	22.62	23.32	22.42	22.54	35,819	-0.03(-0.15%)
Dec 28, 2016	22.56	22.62	22.45	22.57	97,922	+0.11(+0.49%)
Dec 27, 2016	22.86	23.03	22.45	22.46	53,515	-0.22(-0.97%)
Dec 23, 2016		22.68	22.68	22.68	0	-0.14(-0.63%)
Dec 22, 2016	22.45	22.88	22.45	22.83	53,070	+0.37(+1.64%)
Dec 21, 2016	22.45	22.95	22.45	22.46	133,874	+0.09(+0.40%)
Dec 20, 2016	22.49	22.84	22.24	22.37	86,977	-0.12(-0.53%)
Dec 19, 2016	22.15	22.58	22.07	22.49	110,556	+0.36(+1.65%)
Dec 16, 2016	21.84	22.39	20.78	22.12	173,014	+0.25(+1.16%)
Dec 15, 2016	19.53	22.23	19.48	21.87	703,094	+2.52(+13.00%)
Dec 14, 2016	19.49	19.52	19.12	19.35	18,598	-0.19(-0.95%)
Dec 13, 2016	19.49	19.91	19.10	19.54	30,078	+0.01(+0.04%)
Dec 12, 2016	20.31	20.55	19.09	19.53	21,033	-0.97(-4.75%)
Dec 09, 2016	20.34	20.55	19.91	20.51	34,614	+0.17(+0.83%)
Dec 08, 2016	18.77	20.39	17.02	20.34	43,758	+1.73(+9.29%)
Dec 07, 2016	17.79	18.82	17.51	18.61	60,507	+0.83(+4.67%)
Dec 06, 2016	16.62	17.79	16.62	17.78	513,741	+0.77(+4.53%)
Dec 05, 2016	17.02	17.03	16.79	17.01	26,738	+0.12(+0.70%)
Dec 02, 2016	16.94	16.95	16.83	16.89	35,289	-0.03(-0.20%)
Dec 01, 2016	16.96	17.09	16.82	16.92	15,945	+0.10(+0.60%)
Nov 30, 2016	17.17	17.27	16.65	16.82	19,317	-0.19(-1.10%)
Nov 29, 2016	17.27	17.27	16.90	17.01	9,893	-0.16(-0.94%)
Nov 28, 2016	17.22	17.22	16.84	17.17	18,373	+0.03(+0.20%)
Nov 25, 2016	17.17	17.35	17.06	17.13	10,055	+0.05(+0.30%)
Nov 23, 2016		17.08	17.08	17.08	0	-0.16(-0.93%)
Nov 22, 2016	17.11	17.29	15.87	17.24	18,720	+0.06(+0.35%)
Nov 21, 2016	17.41	17.43	16.96	17.18	36,714	-0.30(-1.70%)
Nov 18, 2016	17.23	17.49	16.84	17.48	22,601	+0.32(+1.88%)
Nov 17, 2016	17.06	17.16	16.84	17.16	16,313	+0.07(+0.40%)
Nov 16, 2016	16.91	17.11	16.42	17.09	24,305	+0.13(+0.75%)
Nov 15, 2016	17.44	17.44	16.84	16.96	30,283	-0.50(-2.86%)
Nov 14, 2016	17.39	17.90	17.31	17.46	56,990	+0.13(+0.73%)
Nov 11, 2016	16.71	17.50	16.58	17.34	103,726	+0.55(+3.28%)
Nov 10, 2016	16.71	16.86	16.69	16.79	54,947	+0.18(+1.07%)
Nov 09, 2016	16.09	16.86	15.89	16.61	37,849	+0.67(+4.20%)
Nov 08, 2016	15.58	16.10	15.44	15.94	21,390	-0.09(-0.58%)
Nov 07, 2016	16.10	16.10	14.79	16.03	28,364	+0.08(+0.48%)
Nov 04, 2016	15.10	16.33	15.10	15.96	29,464	+0.84(+5.55%)
Nov 03, 2016	14.85	15.22	14.85	15.12	62,291	+0.31(+2.12%)
Nov 02, 2016	15.18	15.18	14.79	14.80	31,568	-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.