Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.39	24.46	24.03	24.36	32,518	-0.16(-0.65%)
Jan 30, 2017	24.29	24.59	23.29	24.52	28,273	+0.02(+0.09%)
Jan 27, 2017	25.71	25.71	23.84	24.50	72,866	-0.48(-1.93%)
Jan 26, 2017	24.84	25.15	24.43	24.98	28,847	-0.04(-0.17%)
Jan 25, 2017	24.43	25.16	24.32	25.02	27,219	+0.64(+2.63%)
Jan 24, 2017	23.94	24.58	23.82	24.38	52,785	+0.47(+1.96%)
Jan 23, 2017	23.38	24.16	23.35	23.91	42,944	+0.57(+2.43%)
Jan 20, 2017	23.86	25.00	23.08	23.34	70,142	-0.45(-1.87%)
Jan 19, 2017	23.74	24.01	23.60	23.79	59,155	+0.06(+0.24%)
Jan 18, 2017	23.89	23.97	23.39	23.73	50,388	-0.17(-0.69%)
Jan 17, 2017	24.69	24.69	23.79	23.90	36,178	-0.82(-3.32%)
Jan 13, 2017		24.72	24.72	24.72	0	-0.16(-0.64%)
Jan 12, 2017	25.31	25.43	24.83	24.88	38,177	-0.63(-2.45%)
Jan 11, 2017	25.25	25.66	25.18	25.50	30,726	+0.12(+0.48%)
Jan 10, 2017	25.07	25.50	24.93	25.38	49,088	+0.28(+1.12%)
Jan 09, 2017	25.18	25.32	24.69	25.10	33,054	-0.33(-1.30%)
Jan 06, 2017	25.11	25.50	24.93	25.43	38,776	+0.11(+0.43%)
Jan 05, 2017	25.50	25.54	25.24	25.32	53,662	-0.18(-0.71%)
Jan 04, 2017	25.50	25.98	25.27	25.50	86,960	-0.01(-0.06%)
Jan 03, 2017	26.29	26.34	25.19	25.52	85,667	-0.51(-1.96%)
Dec 30, 2016		26.03	26.03	26.03	0	-0.24(-0.90%)
Dec 29, 2016	26.55	26.63	25.91	26.27	33,545	-0.25(-0.95%)
Dec 28, 2016	26.47	26.69	26.09	26.52	26,407	+0.23(+0.88%)
Dec 27, 2016	26.57	27.04	25.99	26.29	43,660	-0.01(-0.03%)
Dec 23, 2016		26.29	26.29	26.29	0	+0.91(+3.57%)
Dec 22, 2016	25.42	25.48	25.25	25.39	44,586	-0.03(-0.11%)
Dec 21, 2016	25.34	25.54	24.99	25.42	280,387	-0.01(-0.06%)
Dec 20, 2016	23.97	25.54	23.96	25.43	63,917	+1.65(+6.96%)
Dec 19, 2016	24.14	24.66	23.49	23.78	72,198	-1.12(-4.51%)
Dec 16, 2016	24.53	25.33	24.47	24.90	359,532	+0.47(+1.94%)
Dec 15, 2016	24.46	24.63	24.03	24.42	94,502	+0.01(+0.06%)
Dec 14, 2016	24.13	24.65	23.91	24.41	66,893	+0.33(+1.37%)
Dec 13, 2016	24.06	24.13	23.60	24.08	70,609	+0.04(+0.18%)
Dec 12, 2016	23.01	24.57	22.58	24.04	113,085	+0.89(+3.85%)
Dec 09, 2016	24.48	25.55	21.62	23.14	183,030	-1.26(-5.16%)
Dec 08, 2016	25.25	25.25	23.75	24.40	122,903	-0.95(-3.75%)
Dec 07, 2016	24.83	25.88	24.83	25.35	117,591	+0.24(+0.95%)
Dec 06, 2016	24.53	25.47	24.53	25.11	91,204	+0.70(+2.86%)
Dec 05, 2016	23.79	24.52	23.79	24.42	123,088	+0.70(+2.94%)
Dec 02, 2016	23.74	23.74	23.54	23.72	36,707	-0.01(-0.06%)
Dec 01, 2016	23.52	23.75	23.43	23.73	63,910	+0.31(+1.32%)
Nov 30, 2016	23.92	23.92	23.27	23.42	61,503	+0.09(+0.37%)
Nov 29, 2016	23.08	23.52	23.08	23.34	101,898	+0.24(+1.03%)
Nov 28, 2016	22.95	23.19	22.70	23.10	106,516	+0.19(+0.85%)
Nov 25, 2016	23.01	23.20	22.71	22.91	21,058	-0.11(-0.47%)
Nov 23, 2016		23.01	23.01	23.01	0	+0.72(+3.23%)
Nov 22, 2016	21.35	22.72	20.96	22.29	193,007	+1.11(+5.23%)
Nov 21, 2016	20.96	21.40	20.68	21.19	65,153	+0.14(+0.68%)
Nov 18, 2016	20.21	21.48	20.21	21.04	54,939	+0.76(+3.76%)
Nov 17, 2016	20.50	20.87	20.14	20.28	37,617	-0.29(-1.40%)
Nov 16, 2016	20.34	21.47	20.14	20.57	123,295	+0.12(+0.56%)
Nov 15, 2016	19.87	21.10	19.87	20.45	59,599	+0.39(+1.96%)
Nov 14, 2016	19.75	20.18	18.94	20.06	46,844	+0.46(+2.37%)
Nov 11, 2016	19.34	20.25	18.64	19.59	77,436	+0.23(+1.18%)
Nov 10, 2016	18.78	19.52	18.59	19.37	94,111	+0.74(+3.95%)
Nov 09, 2016	17.86	18.63	17.84	18.63	58,792	+0.89(+5.00%)
Nov 08, 2016	17.87	17.94	17.71	17.74	30,849	-0.20(-1.12%)
Nov 07, 2016	17.75	18.41	17.68	17.94	28,711	+0.25(+1.41%)
Nov 04, 2016	17.84	17.84	17.66	17.69	24,233	-0.16(-0.92%)
Nov 03, 2016	17.95	18.02	17.73	17.86	239,299	-0.15(-0.81%)
Nov 02, 2016	18.22	18.23	17.99	18.00	27,011	-0.17(-0.92%)

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.