Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.70	20.44	19.44	20.43	1,073,032	+0.37(+1.82%)
Jan 30, 2017	20.56	20.56	19.95	20.06	1,252,091	-0.65(-3.15%)
Jan 27, 2017	20.64	20.81	20.24	20.71	1,711,937	+0.08(+0.38%)
Jan 26, 2017	20.87	21.05	20.57	20.64	573,111	-0.28(-1.33%)
Jan 25, 2017	20.87	21.07	20.75	20.91	890,713	+0.10(+0.50%)
Jan 24, 2017	20.35	20.87	20.35	20.81	656,406	+0.47(+2.31%)
Jan 23, 2017	20.16	20.50	20.09	20.34	686,271	+0.10(+0.52%)
Jan 20, 2017	19.96	20.29	19.96	20.24	773,199	+0.30(+1.53%)
Jan 19, 2017	20.33	20.40	19.82	19.93	1,616,150	-0.38(-1.88%)
Jan 18, 2017	20.40	20.44	19.85	20.31	1,727,696	-0.09(-0.43%)
Jan 17, 2017	19.74	20.50	19.74	20.40	1,474,010	+0.66(+3.35%)
Jan 13, 2017		19.74	19.74	19.74	0	+0.97(+5.19%)
Jan 12, 2017	18.78	18.91	18.45	18.77	897,613	-0.15(-0.78%)
Jan 11, 2017	19.20	19.23	18.87	18.91	588,576	-0.36(-1.85%)
Jan 10, 2017	18.94	19.55	18.94	19.27	740,340	+0.27(+1.42%)
Jan 09, 2017	19.25	19.38	18.97	19.00	665,601	-0.36(-1.84%)
Jan 06, 2017	19.39	19.48	19.20	19.36	758,238	+0.05(+0.27%)
Jan 05, 2017	19.37	19.47	19.08	19.30	907,710	-0.49(-2.46%)
Jan 04, 2017	19.23	19.83	19.19	19.79	1,725,086	+0.75(+3.93%)
Jan 03, 2017	19.24	19.55	18.99	19.04	1,400,201	-0.04(-0.23%)
Dec 30, 2016		19.09	19.09	19.09	0	-0.06(-0.32%)
Dec 29, 2016	19.07	19.33	19.07	19.15	618,777	+0.10(+0.55%)
Dec 28, 2016	19.13	19.18	18.91	19.04	953,471	+0.00(+0.00%)
Dec 27, 2016	19.02	19.24	19.02	19.04	517,586	+0.04(+0.23%)
Dec 23, 2016		19.00	19.00	19.00	0	+0.03(+0.14%)
Dec 22, 2016	19.64	19.64	18.96	18.97	1,240,044	-0.69(-3.48%)
Dec 21, 2016	19.70	19.82	19.37	19.66	562,862	+0.02(+0.09%)
Dec 20, 2016	19.44	19.85	19.20	19.64	1,099,136	+0.25(+1.30%)
Dec 19, 2016	19.43	19.74	19.23	19.39	1,435,684	+0.02(+0.09%)
Dec 16, 2016	19.84	19.93	19.18	19.37	2,085,517	-0.48(-2.40%)
Dec 15, 2016	20.23	20.31	19.75	19.85	888,552	-0.32(-1.59%)
Dec 14, 2016	20.69	20.85	20.05	20.17	1,293,249	-0.50(-2.43%)
Dec 13, 2016	21.32	21.45	20.66	20.67	1,205,295	-0.59(-2.77%)
Dec 12, 2016	21.22	21.45	21.18	21.26	843,359	-0.33(-1.53%)
Dec 09, 2016	21.78	21.86	21.51	21.59	895,723	-0.17(-0.80%)
Dec 08, 2016	21.31	21.87	21.25	21.77	1,383,549	+0.59(+2.78%)
Dec 07, 2016	20.28	21.41	20.24	21.18	1,707,223	+0.89(+4.40%)
Dec 06, 2016	20.10	20.37	19.76	20.28	1,261,432	+0.19(+0.95%)
Dec 05, 2016	19.62	20.26	19.57	20.09	1,646,509	+0.63(+3.25%)
Dec 02, 2016	19.55	19.63	19.41	19.46	760,586	-0.16(-0.84%)
Dec 01, 2016	19.72	20.15	19.54	19.63	1,206,259	+0.09(+0.44%)
Nov 30, 2016	20.15	20.33	19.39	19.54	1,725,703	-0.61(-3.01%)
Nov 29, 2016	21.34	21.34	20.12	20.15	1,407,313	-1.22(-5.72%)
Nov 28, 2016	21.59	21.68	21.15	21.37	705,362	-0.36(-1.64%)
Nov 25, 2016	21.79	21.95	21.62	21.72	267,208	+0.09(+0.40%)
Nov 23, 2016		21.64	21.64	21.64	0	+0.18(+0.85%)
Nov 22, 2016	21.06	21.50	21.06	21.45	942,332	+0.44(+2.10%)
Nov 21, 2016	20.58	21.01	20.58	21.01	1,090,401	+0.30(+1.47%)
Nov 18, 2016	20.61	20.76	20.28	20.71	766,990	+0.02(+0.08%)
Nov 17, 2016	20.51	20.74	20.30	20.69	656,694	+0.18(+0.89%)
Nov 16, 2016	20.50	20.59	20.26	20.51	697,647	+0.04(+0.21%)
Nov 15, 2016	20.83	20.93	20.17	20.47	786,653	-0.52(-2.48%)
Nov 14, 2016	20.38	21.26	20.32	20.99	1,865,912	+0.82(+4.09%)
Nov 11, 2016	19.59	20.57	19.48	20.16	1,582,144	+0.48(+2.42%)
Nov 10, 2016	19.15	19.76	19.12	19.69	1,203,828	+0.80(+4.22%)
Nov 09, 2016	18.52	19.06	18.39	18.89	1,208,753	+0.04(+0.23%)
Nov 08, 2016	18.84	18.96	18.58	18.84	651,000	-0.01(-0.05%)
Nov 07, 2016	18.88	19.05	18.71	18.85	1,398,814	+0.32(+1.73%)
Nov 04, 2016	18.51	18.96	18.38	18.53	834,923	+0.16(+0.85%)
Nov 03, 2016	18.52	18.54	18.32	18.38	583,875	-0.07(-0.38%)
Nov 02, 2016	18.59	19.06	18.36	18.45	1,249,969	+0.14(+0.76%)

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.