Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.50	23.69	23.24	23.66	23,139,344	-0.07(-0.29%)
Jan 30, 2017	23.37	23.79	22.99	23.73	31,083,984	+0.21(+0.88%)
Jan 27, 2017	23.09	23.65	23.01	23.52	18,981,580	+0.44(+1.91%)
Jan 26, 2017	23.35	23.54	22.85	23.08	19,743,570	-0.04(-0.17%)
Jan 25, 2017	22.96	23.53	22.76	23.12	33,992,844	+0.70(+3.11%)
Jan 24, 2017	21.85	22.65	21.84	22.42	29,949,912	+0.94(+4.39%)
Jan 23, 2017	21.55	21.89	21.33	21.48	16,376,347	-0.07(-0.32%)
Jan 20, 2017	21.49	21.91	21.48	21.55	20,360,012	+0.25(+1.15%)
Jan 19, 2017	21.10	21.88	21.09	21.30	31,854,186	-0.60(-2.73%)
Jan 18, 2017	21.27	21.92	21.13	21.90	19,844,162	+0.57(+2.67%)
Jan 17, 2017	21.47	21.65	21.18	21.33	20,432,412	-0.43(-1.98%)
Jan 13, 2017		21.76	21.76	21.76	0	-0.13(-0.58%)
Jan 12, 2017	22.04	22.06	21.29	21.89	28,072,482	-0.47(-2.11%)
Jan 11, 2017	22.19	22.45	22.14	22.36	21,285,494	+0.30(+1.38%)
Jan 10, 2017	21.94	22.26	21.88	22.06	21,037,734	+0.14(+0.63%)
Jan 09, 2017	21.53	22.13	21.53	21.92	21,947,042	+0.29(+1.36%)
Jan 06, 2017	21.85	21.86	21.56	21.63	18,121,578	-0.07(-0.32%)
Jan 05, 2017	21.98	22.15	21.55	21.70	20,132,054	-0.25(-1.12%)
Jan 04, 2017	22.25	22.41	21.83	21.94	20,800,854	-0.19(-0.84%)
Jan 03, 2017	21.66	22.31	21.63	22.13	25,435,372	+0.62(+2.87%)
Dec 30, 2016		21.51	21.51	21.51	0	-0.34(-1.57%)
Dec 29, 2016	22.16	22.37	21.74	21.85	20,264,910	-0.50(-2.24%)
Dec 28, 2016	22.96	22.97	22.33	22.35	24,473,506	-0.51(-2.23%)
Dec 27, 2016	22.91	23.20	22.78	22.86	24,671,694	+0.04(+0.17%)
Dec 23, 2016		22.82	22.82	22.82	0	+0.07(+0.30%)
Dec 22, 2016	22.48	23.05	22.34	22.76	87,477,608	+2.56(+12.68%)
Dec 21, 2016	20.36	20.44	19.96	20.19	32,280,426	-0.07(-0.34%)
Dec 20, 2016	20.34	20.41	20.09	20.26	23,441,392	+0.29(+1.47%)
Dec 19, 2016	20.05	20.31	19.81	19.97	24,000,090	+0.08(+0.39%)
Dec 16, 2016	20.15	20.61	19.81	19.89	37,342,792	-0.02(-0.10%)
Dec 15, 2016	19.72	20.12	19.61	19.91	19,817,070	+0.27(+1.35%)
Dec 14, 2016	19.56	19.95	19.41	19.64	19,846,034	-0.11(-0.55%)
Dec 13, 2016	19.76	20.09	19.43	19.75	26,669,320	+0.11(+0.55%)
Dec 12, 2016	19.92	20.05	19.12	19.64	29,213,120	-0.47(-2.34%)
Dec 09, 2016	20.34	20.46	19.76	20.12	24,435,648	-0.16(-0.77%)
Dec 08, 2016	20.36	20.60	19.91	20.27	36,941,820	+0.22(+1.08%)
Dec 07, 2016	19.13	20.16	18.94	20.06	45,582,808	+1.35(+7.24%)
Dec 06, 2016	18.27	18.73	18.23	18.70	22,682,546	+0.44(+2.42%)
Dec 05, 2016	18.64	18.64	18.05	18.26	27,131,470	-0.18(-0.96%)
Dec 02, 2016	18.11	18.84	17.96	18.44	26,381,744	+0.30(+1.68%)
Dec 01, 2016	19.33	19.46	17.84	18.13	41,488,240	-1.03(-5.38%)
Nov 30, 2016	19.21	19.39	19.00	19.16	26,523,128	+0.11(+0.57%)
Nov 29, 2016	19.55	19.82	19.02	19.06	38,645,024	-0.56(-2.85%)
Nov 28, 2016	19.80	19.90	19.57	19.62	22,623,542	-0.14(-0.70%)
Nov 25, 2016	19.58	20.06	19.42	19.75	16,619,282	+0.22(+1.11%)
Nov 23, 2016		19.54	19.54	19.54	0	+0.17(+0.86%)
Nov 22, 2016	19.27	19.43	19.09	19.37	22,639,062	+0.25(+1.28%)
Nov 21, 2016	19.03	19.30	18.98	19.12	23,157,204	+0.27(+1.46%)
Nov 18, 2016	18.55	18.97	18.50	18.85	29,677,430	+0.03(+0.16%)
Nov 17, 2016	18.01	18.97	17.91	18.82	46,775,404	+0.92(+5.15%)
Nov 16, 2016	17.60	17.99	17.59	17.90	22,041,324	+0.14(+0.77%)
Nov 15, 2016	17.33	17.83	17.33	17.76	25,630,122	+0.38(+2.20%)
Nov 14, 2016	17.44	17.64	17.20	17.38	26,815,002	+0.04(+0.23%)
Nov 11, 2016	16.76	17.35	16.58	17.34	31,635,824	+0.67(+4.00%)
Nov 10, 2016	17.02	17.43	16.57	16.67	30,832,482	-0.21(-1.22%)
Nov 09, 2016	16.63	16.83	16.44	16.88	34,481,764	-0.21(-1.21%)
Nov 08, 2016	16.98	17.22	16.74	17.08	18,393,302	+0.03(+0.20%)
Nov 07, 2016	16.70	17.10	16.70	17.05	22,049,324	+0.68(+4.17%)
Nov 04, 2016	16.15	16.70	16.14	16.37	18,370,676	+0.06(+0.36%)
Nov 03, 2016	16.35	16.50	16.25	16.31	17,572,914	-0.06(-0.36%)
Nov 02, 2016	16.63	16.70	16.19	16.37	25,424,440	-0.29(-1.77%)

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.