Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.66	23.60	22.14	23.01	350,229	+0.35(+1.53%)
Jan 30, 2017	22.82	22.97	22.17	22.66	140,950	-0.29(-1.26%)
Jan 27, 2017	23.58	23.74	22.90	22.95	147,974	-0.34(-1.46%)
Jan 26, 2017	24.13	24.24	23.25	23.29	79,713	-0.66(-2.76%)
Jan 25, 2017	23.39	24.08	22.73	23.95	120,853	+0.74(+3.18%)
Jan 24, 2017	22.92	23.38	22.48	23.21	82,169	+0.76(+3.40%)
Jan 23, 2017	22.52	23.35	22.23	22.45	135,079	+0.07(+0.30%)
Jan 20, 2017	22.45	22.45	22.24	22.38	67,934	+0.05(+0.23%)
Jan 19, 2017	22.02	22.43	21.98	22.33	218,774	+0.23(+1.03%)
Jan 18, 2017	22.62	22.62	21.25	22.10	92,705	+0.02(+0.08%)
Jan 17, 2017	22.13	22.49	21.61	22.08	67,295	-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	21.80	22.09	45,720	-0.36(-1.58%)
Jan 11, 2017	22.08	22.46	21.75	22.45	40,925	+0.36(+1.65%)
Jan 10, 2017	21.81	22.23	21.66	22.08	69,621	+0.18(+0.81%)
Jan 09, 2017	21.59	22.02	20.80	21.91	65,385	+0.19(+0.86%)
Jan 06, 2017	21.97	21.97	21.43	21.72	23,600	-0.16(-0.74%)
Jan 05, 2017	22.23	22.41	21.71	21.88	62,512	-0.42(-1.90%)
Jan 04, 2017	22.41	22.45	22.19	22.30	150,496	+0.11(+0.50%)
Jan 03, 2017	22.63	23.12	21.35	22.19	268,234	-0.43(-1.91%)
Dec 30, 2016		22.63	22.63	22.63	0	+0.09(+0.41%)
Dec 29, 2016	22.61	23.31	22.41	22.53	35,828	-0.03(-0.15%)
Dec 28, 2016	22.55	22.62	22.45	22.57	97,947	+0.11(+0.49%)
Dec 27, 2016	22.86	23.02	22.45	22.46	53,529	-0.22(-0.97%)
Dec 23, 2016		22.68	22.68	22.68	0	-0.14(-0.63%)
Dec 22, 2016	22.45	22.87	22.45	22.82	53,083	+0.37(+1.64%)
Dec 21, 2016	22.45	22.95	22.45	22.45	133,908	+0.09(+0.40%)
Dec 20, 2016	22.48	22.84	22.24	22.36	86,999	-0.12(-0.53%)
Dec 19, 2016	22.14	22.58	22.07	22.48	110,584	+0.36(+1.65%)
Dec 16, 2016	21.84	22.39	20.77	22.12	173,057	+0.25(+1.16%)
Dec 15, 2016	19.53	22.22	19.48	21.86	703,270	+2.52(+13.00%)
Dec 14, 2016	19.48	19.52	19.12	19.35	18,603	-0.19(-0.95%)
Dec 13, 2016	19.48	19.91	19.09	19.53	30,085	+0.01(+0.04%)
Dec 12, 2016	20.30	20.54	19.09	19.53	21,038	-0.97(-4.75%)
Dec 09, 2016	20.33	20.54	19.91	20.50	34,623	+0.17(+0.83%)
Dec 08, 2016	18.76	20.38	17.02	20.33	43,769	+1.73(+9.29%)
Dec 07, 2016	17.79	18.81	17.50	18.60	60,522	+0.83(+4.67%)
Dec 06, 2016	16.62	17.79	16.62	17.77	513,870	+0.77(+4.53%)
Dec 05, 2016	17.02	17.03	16.79	17.00	26,745	+0.12(+0.70%)
Dec 02, 2016	16.93	16.94	16.82	16.88	35,298	-0.03(-0.20%)
Dec 01, 2016	16.96	17.09	16.82	16.92	15,949	+0.10(+0.60%)
Nov 30, 2016	17.16	17.26	16.65	16.82	19,322	-0.19(-1.10%)
Nov 29, 2016	17.26	17.26	16.90	17.00	9,895	-0.16(-0.94%)
Nov 28, 2016	17.22	17.22	16.84	17.16	18,377	+0.03(+0.20%)
Nov 25, 2016	17.16	17.35	17.05	17.13	10,057	+0.05(+0.30%)
Nov 23, 2016		17.08	17.08	17.08	0	-0.16(-0.93%)
Nov 22, 2016	17.10	17.28	15.87	17.24	18,724	+0.06(+0.35%)
Nov 21, 2016	17.41	17.43	16.96	17.18	36,723	-0.30(-1.70%)
Nov 18, 2016	17.23	17.48	16.83	17.48	22,607	+0.32(+1.88%)
Nov 17, 2016	17.05	17.15	16.84	17.15	16,317	+0.07(+0.40%)
Nov 16, 2016	16.91	17.10	16.42	17.09	24,312	+0.13(+0.75%)
Nov 15, 2016	17.43	17.43	16.83	16.96	30,291	-0.50(-2.86%)
Nov 14, 2016	17.38	17.89	17.31	17.46	57,004	+0.13(+0.73%)
Nov 11, 2016	16.70	17.49	16.58	17.33	103,752	+0.55(+3.28%)
Nov 10, 2016	16.70	16.86	16.69	16.78	54,960	+0.18(+1.07%)
Nov 09, 2016	16.09	16.86	15.88	16.60	37,859	+0.67(+4.20%)
Nov 08, 2016	15.58	16.10	15.44	15.93	21,396	-0.09(-0.58%)
Nov 07, 2016	16.10	16.10	14.78	16.03	28,371	+0.08(+0.48%)
Nov 04, 2016	15.10	16.32	15.10	15.95	29,471	+0.84(+5.55%)
Nov 03, 2016	14.84	15.21	14.84	15.11	62,307	+0.31(+2.12%)
Nov 02, 2016	15.17	15.17	14.78	14.80	31,576	-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.