Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.74	22.32	21.60	22.21	122,845	+0.28(+1.28%)
Jan 30, 2017	21.87	22.29	21.61	21.93	61,641	-0.05(-0.23%)
Jan 27, 2017	22.38	22.43	21.96	21.98	51,812	-0.18(-0.81%)
Jan 26, 2017	22.36	22.43	22.04	22.16	51,554	-0.24(-1.07%)
Jan 25, 2017	22.10	22.43	21.97	22.40	31,514	+0.37(+1.68%)
Jan 24, 2017	21.96	22.10	21.61	22.03	46,662	+0.10(+0.46%)
Jan 23, 2017	21.53	21.99	21.30	21.93	97,792	+0.39(+1.81%)
Jan 20, 2017	21.24	21.70	21.24	21.54	85,203	+0.29(+1.36%)
Jan 19, 2017	21.80	21.90	21.17	21.25	119,608	-0.55(-2.52%)
Jan 18, 2017	21.61	21.99	21.61	21.80	224,816	+0.17(+0.79%)
Jan 17, 2017	21.68	22.10	21.53	21.63	185,404	-0.08(-0.37%)
Jan 13, 2017		21.71	21.71	21.71	0	+0.37(+1.73%)
Jan 12, 2017	21.90	21.90	21.25	21.34	222,579	-0.71(-3.22%)
Jan 11, 2017	21.96	22.28	21.78	22.05	160,020	-0.03(-0.14%)
Jan 10, 2017	22.26	22.50	21.85	22.08	197,333	+0.04(+0.18%)
Jan 09, 2017	22.15	22.28	21.69	22.04	189,847	-0.20(-0.90%)
Jan 06, 2017	22.02	22.46	21.85	22.24	377,932	+0.16(+0.72%)
Jan 05, 2017	22.02	22.14	21.60	22.08	569,021	+0.04(+0.18%)
Jan 04, 2017	22.47	22.57	22.01	22.04	266,554	-0.42(-1.87%)
Jan 03, 2017	22.38	22.49	22.17	22.46	189,123	+0.24(+1.08%)
Dec 30, 2016		22.22	22.22	22.22	0	+0.11(+0.50%)
Dec 29, 2016	21.94	22.19	21.94	22.11	129,296	+0.26(+1.19%)
Dec 28, 2016	22.04	22.14	21.77	21.85	313,289	-0.14(-0.64%)
Dec 27, 2016	21.90	22.13	21.88	21.99	104,274	+0.01(+0.05%)
Dec 23, 2016		21.98	21.98	21.98	0	+0.23(+1.06%)
Dec 22, 2016	21.82	21.87	21.32	21.75	291,040	-0.05(-0.23%)
Dec 21, 2016	21.43	21.99	21.28	21.80	300,872	+0.40(+1.87%)
Dec 20, 2016	21.08	21.44	20.99	21.40	476,070	+0.43(+2.05%)
Dec 19, 2016	20.16	21.16	20.14	20.97	361,214	+0.82(+4.07%)
Dec 16, 2016	19.45	20.48	19.45	20.15	3,139,018	+0.62(+3.17%)
Dec 15, 2016	19.35	19.91	19.34	19.53	275,714	+0.12(+0.62%)
Dec 14, 2016	19.90	20.03	19.23	19.41	265,360	-0.56(-2.80%)
Dec 13, 2016	20.29	20.40	19.94	19.97	269,221	-0.29(-1.43%)
Dec 12, 2016	20.40	20.60	20.08	20.26	344,532	-0.01(-0.05%)
Dec 09, 2016	19.82	20.50	19.82	20.27	291,278	+0.45(+2.27%)
Dec 08, 2016	19.99	20.03	19.65	19.82	323,831	-0.14(-0.70%)
Dec 07, 2016	20.04	20.09	19.61	19.96	313,845	-0.06(-0.30%)
Dec 06, 2016	19.78	20.10	19.60	20.02	215,130	+0.19(+0.96%)
Dec 05, 2016	20.19	20.30	19.70	19.83	271,866	-0.27(-1.34%)
Dec 02, 2016	20.18	20.32	19.86	20.10	277,636	-0.05(-0.25%)
Dec 01, 2016	20.00	20.25	19.89	20.15	304,284	+0.09(+0.45%)
Nov 30, 2016	20.32	20.43	19.57	20.06	422,260	-0.30(-1.47%)
Nov 29, 2016	19.95	20.40	19.89	20.36	503,080	+0.37(+1.85%)
Nov 28, 2016	19.94	20.24	19.71	19.99	360,192	-0.01(-0.05%)
Nov 25, 2016	19.90	20.00	19.82	20.00	79,681	+0.14(+0.70%)
Nov 23, 2016		19.86	19.86	19.86	0	-0.09(-0.45%)
Nov 22, 2016	20.01	20.05	19.74	19.95	237,466	-0.05(-0.25%)
Nov 21, 2016	20.05	20.17	19.82	20.00	225,359	+0.00(+0.00%)
Nov 18, 2016	19.95	20.09	19.86	20.00	243,389	+0.00(+0.00%)
Nov 17, 2016	19.94	20.00	19.83	20.00	159,700	+0.22(+1.11%)
Nov 16, 2016	20.00	20.12	19.71	19.78	201,842	-0.22(-1.10%)
Nov 15, 2016	20.05	20.20	19.97	20.00	181,850	-0.16(-0.79%)
Nov 14, 2016	19.93	20.39	19.81	20.16	321,829	+0.23(+1.15%)
Nov 11, 2016	19.25	20.07	19.25	19.93	294,219	+0.65(+3.37%)
Nov 10, 2016	19.44	19.50	19.12	19.28	208,447	-0.12(-0.62%)
Nov 09, 2016	19.37	19.52	19.34	19.40	485,047	+0.05(+0.26%)
Nov 08, 2016	19.32	19.71	19.27	19.35	359,131	-0.13(-0.67%)
Nov 07, 2016	19.49	19.50	18.80	19.48	467,538	+0.11(+0.57%)
Nov 04, 2016	19.40	19.47	18.32	19.37	647,351	-0.06(-0.31%)
Nov 03, 2016	19.65	19.93	19.25	19.43	210,261	-0.11(-0.56%)
Nov 02, 2016	20.11	20.33	19.49	19.54	342,912	-0.47(-2.35%)

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.