Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.40	22.62	22.11	22.61	1,594,469	+0.19(+0.84%)
Jan 30, 2017	22.36	22.50	22.14	22.42	1,354,442	-0.09(-0.42%)
Jan 27, 2017	22.42	22.63	22.42	22.52	1,023,336	+0.06(+0.25%)
Jan 26, 2017	22.44	22.56	22.32	22.46	1,678,135	-0.03(-0.13%)
Jan 25, 2017	22.39	22.52	22.17	22.49	1,591,423	+0.25(+1.15%)
Jan 24, 2017	21.97	22.31	21.96	22.23	1,233,058	+0.34(+1.55%)
Jan 23, 2017	21.87	21.98	21.57	21.90	1,446,704	+0.02(+0.09%)
Jan 20, 2017	21.87	22.00	21.71	21.88	1,159,696	+0.12(+0.56%)
Jan 19, 2017	21.92	22.09	21.68	21.75	1,050,351	-0.15(-0.69%)
Jan 18, 2017	21.81	22.19	21.73	21.90	1,790,344	+0.23(+1.04%)
Jan 17, 2017	22.02	22.10	21.67	21.68	1,728,930	-0.56(-2.50%)
Jan 13, 2017		22.23	22.23	22.23	0	+0.18(+0.81%)
Jan 12, 2017	21.78	22.15	21.48	22.06	2,188,828	+0.15(+0.69%)
Jan 11, 2017	21.95	22.09	21.84	21.90	2,472,503	-0.10(-0.47%)
Jan 10, 2017	21.98	22.20	21.88	22.01	1,507,981	+0.08(+0.39%)
Jan 09, 2017	22.05	22.21	21.83	21.92	1,764,682	-0.08(-0.39%)
Jan 06, 2017	22.18	22.20	21.93	22.01	1,363,815	-0.12(-0.55%)
Jan 05, 2017	22.59	22.62	22.09	22.13	1,895,594	-0.45(-2.00%)
Jan 04, 2017	22.60	22.79	22.50	22.58	1,879,137	-0.03(-0.13%)
Jan 03, 2017	22.48	22.73	22.26	22.61	2,160,850	+0.29(+1.31%)
Dec 30, 2016		22.32	22.32	22.32	0	-0.12(-0.55%)
Dec 29, 2016	22.41	22.71	22.38	22.44	1,164,422	+0.03(+0.13%)
Dec 28, 2016	22.85	22.86	22.39	22.41	1,185,871	-0.37(-1.61%)
Dec 27, 2016	22.71	22.95	22.70	22.78	1,389,860	+0.05(+0.21%)
Dec 23, 2016		22.73	22.73	22.73	0	+0.04(+0.17%)
Dec 22, 2016	22.80	22.88	22.56	22.70	1,691,472	-0.12(-0.54%)
Dec 21, 2016	22.88	23.00	22.75	22.82	1,855,663	-0.18(-0.78%)
Dec 20, 2016	22.83	23.14	22.70	23.00	2,839,920	+0.14(+0.62%)
Dec 19, 2016	22.74	23.10	22.49	22.86	4,924,247	+0.08(+0.37%)
Dec 16, 2016	22.49	23.71	22.35	22.77	17,959,958	+2.43(+11.96%)
Dec 15, 2016	20.35	20.78	20.28	20.34	3,625,733	+0.07(+0.33%)
Dec 14, 2016	20.41	20.58	20.19	20.27	2,002,961	-0.12(-0.60%)
Dec 13, 2016	20.29	20.51	20.15	20.40	1,957,179	+0.13(+0.65%)
Dec 12, 2016	20.25	20.62	20.09	20.26	1,889,309	-0.12(-0.60%)
Dec 09, 2016	20.37	20.58	20.26	20.39	1,684,707	+0.04(+0.19%)
Dec 08, 2016	20.08	20.44	20.04	20.35	2,516,961	+0.25(+1.27%)
Dec 07, 2016	19.30	20.17	19.27	20.09	3,050,455	-0.17(-0.84%)
Dec 06, 2016	19.89	20.27	19.89	20.26	1,890,992	+0.47(+2.38%)
Dec 05, 2016	19.51	19.88	19.49	19.79	1,512,266	+0.46(+2.39%)
Dec 02, 2016	19.42	19.53	19.26	19.33	2,441,859	-0.15(-0.77%)
Dec 01, 2016	20.05	20.05	19.34	19.48	2,036,023	-0.46(-2.32%)
Nov 30, 2016	20.10	20.25	19.70	19.94	3,075,727	-0.02(-0.09%)
Nov 29, 2016	20.08	20.32	19.94	19.96	1,795,680	-0.21(-1.03%)
Nov 28, 2016	20.35	20.51	20.13	20.17	1,703,488	-0.22(-1.06%)
Nov 25, 2016	20.46	20.57	20.35	20.39	609,556	-0.09(-0.46%)
Nov 23, 2016		20.48	20.48	20.48	0	+0.30(+1.50%)
Nov 22, 2016	19.40	20.25	19.37	20.18	4,030,944	+0.91(+4.75%)
Nov 21, 2016	19.31	19.44	19.16	19.26	2,235,489	+0.02(+0.10%)
Nov 18, 2016	19.45	19.52	19.23	19.25	2,296,557	-0.21(-1.07%)
Nov 17, 2016	19.53	19.63	19.35	19.45	2,847,211	-0.02(-0.10%)
Nov 16, 2016	20.04	20.17	19.39	19.47	3,640,786	-0.73(-3.59%)
Nov 15, 2016	20.54	20.62	20.16	20.20	2,299,122	-0.26(-1.29%)
Nov 14, 2016	20.46	20.77	20.39	20.46	1,550,127	+0.05(+0.23%)
Nov 11, 2016	20.02	20.46	19.92	20.41	1,248,566	+0.34(+1.69%)
Nov 10, 2016	20.44	20.82	20.06	20.08	2,470,057	-0.19(-0.93%)
Nov 09, 2016	19.69	20.38	19.21	20.26	1,832,282	+0.24(+1.22%)
Nov 08, 2016	19.81	20.13	19.62	20.02	1,459,785	+0.20(+1.00%)
Nov 07, 2016	19.58	19.97	19.52	19.82	1,273,134	+0.61(+3.18%)
Nov 04, 2016	19.26	19.53	19.15	19.21	1,433,327	-0.07(-0.34%)
Nov 03, 2016	19.49	19.50	19.21	19.28	2,308,810	-0.19(-0.97%)
Nov 02, 2016	19.79	19.91	19.44	19.47	1,414,937	-0.31(-1.57%)

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.