Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.53	23.58	22.72	22.85	139,715	-0.73(-3.10%)
Jan 30, 2017	23.81	23.81	23.07	23.58	108,112	-0.39(-1.63%)
Jan 27, 2017	23.81	24.19	23.66	23.97	106,465	+0.00(+0.00%)
Jan 26, 2017	23.52	23.97	23.39	23.97	64,350	+0.59(+2.52%)
Jan 25, 2017	23.05	23.65	22.92	23.38	123,453	+0.34(+1.48%)
Jan 24, 2017	22.74	23.19	22.72	23.04	278,487	+0.43(+1.90%)
Jan 23, 2017	22.75	22.78	22.42	22.61	87,768	-0.16(-0.70%)
Jan 20, 2017	22.72	22.90	22.67	22.77	83,536	+0.23(+1.02%)
Jan 19, 2017	22.60	22.78	22.40	22.54	129,304	+0.01(+0.04%)
Jan 18, 2017	22.69	22.94	22.49	22.53	45,134	-0.17(-0.75%)
Jan 17, 2017	22.67	22.78	22.40	22.70	73,488	+0.22(+0.98%)
Jan 13, 2017		22.48	22.48	22.48	0	+0.01(+0.04%)
Jan 12, 2017	22.93	22.99	22.43	22.47	43,797	-0.27(-1.19%)
Jan 11, 2017	22.64	22.90	22.61	22.74	83,110	+0.19(+0.84%)
Jan 10, 2017	22.67	22.70	22.33	22.55	116,045	-0.10(-0.44%)
Jan 09, 2017	22.73	22.80	22.57	22.65	85,862	-0.23(-1.01%)
Jan 06, 2017	22.99	23.02	22.68	22.88	160,559	-0.01(-0.04%)
Jan 05, 2017	22.63	23.08	22.58	22.89	123,987	+0.24(+1.06%)
Jan 04, 2017	22.53	22.89	22.48	22.65	162,836	-0.10(-0.44%)
Jan 03, 2017	22.46	22.80	22.32	22.75	127,136	+0.38(+1.70%)
Dec 30, 2016		22.37	22.37	22.37	0	-0.38(-1.67%)
Dec 29, 2016	21.95	22.77	21.70	22.75	326,734	+0.69(+3.13%)
Dec 28, 2016	22.12	22.16	21.67	22.06	468,238	+0.03(+0.14%)
Dec 27, 2016	22.20	22.20	21.67	22.03	373,737	-0.03(-0.14%)
Dec 23, 2016		22.06	22.06	22.06	0	+0.08(+0.36%)
Dec 22, 2016	22.24	22.40	21.52	21.98	162,763	-0.18(-0.81%)
Dec 21, 2016	22.02	22.41	21.93	22.16	162,766	+0.09(+0.41%)
Dec 20, 2016	22.08	22.54	21.77	22.07	359,283	+0.16(+0.73%)
Dec 19, 2016	21.88	22.00	21.53	21.91	112,191	-0.05(-0.23%)
Dec 16, 2016	21.86	22.18	21.60	21.96	106,932	+0.26(+1.20%)
Dec 15, 2016	21.67	22.19	21.64	21.70	132,082	-0.01(-0.05%)
Dec 14, 2016	22.59	22.59	21.60	21.71	231,129	-0.96(-4.23%)
Dec 13, 2016	21.97	22.67	21.72	22.67	217,391	+0.94(+4.33%)
Dec 12, 2016	22.60	22.76	21.53	21.73	352,036	+0.18(+0.84%)
Dec 09, 2016	22.37	22.37	21.25	21.55	514,062	-0.67(-3.02%)
Dec 08, 2016	21.93	22.26	21.89	22.22	92,231	+0.33(+1.51%)
Dec 07, 2016	22.21	22.21	21.77	21.89	44,298	-0.29(-1.31%)
Dec 06, 2016	22.11	23.01	21.79	22.18	441,749	+0.15(+0.68%)
Dec 05, 2016	21.99	22.24	21.51	22.03	285,630	+0.27(+1.24%)
Dec 02, 2016	21.62	21.98	21.17	21.76	42,637	+0.11(+0.51%)
Dec 01, 2016	22.06	22.28	21.47	21.65	239,271	-0.31(-1.41%)
Nov 30, 2016	21.19	22.22	20.16	21.96	117,953	+1.28(+6.19%)
Nov 29, 2016	21.00	21.07	20.64	20.68	46,856	-0.41(-1.94%)
Nov 28, 2016	21.55	21.57	21.07	21.09	61,542	-0.22(-1.03%)
Nov 25, 2016	21.16	21.34	20.97	21.31	15,721	+0.03(+0.14%)
Nov 23, 2016		21.28	21.28	21.28	0	+0.30(+1.43%)
Nov 22, 2016	21.10	21.66	20.70	20.98	84,565	-0.05(-0.24%)
Nov 21, 2016	20.59	21.09	20.33	21.03	141,698	+0.65(+3.19%)
Nov 18, 2016	20.03	20.59	19.34	20.38	135,624	+0.35(+1.75%)
Nov 17, 2016	19.86	20.60	19.28	20.03	81,209	+0.34(+1.73%)
Nov 16, 2016	19.90	20.52	19.64	19.69	138,897	-0.24(-1.20%)
Nov 15, 2016	19.35	20.02	19.35	19.93	170,096	+0.74(+3.86%)
Nov 14, 2016	19.15	19.43	19.03	19.19	170,180	+0.05(+0.26%)
Nov 11, 2016	19.70	19.70	19.00	19.14	223,401	-0.63(-3.19%)
Nov 10, 2016	19.92	20.02	19.51	19.77	201,807	-0.12(-0.60%)
Nov 09, 2016	19.77	20.06	19.37	19.89	240,803	-0.02(-0.10%)
Nov 08, 2016	19.83	20.04	19.60	19.91	46,978	+0.18(+0.91%)
Nov 07, 2016	19.65	19.95	19.59	19.73	44,131	+0.22(+1.13%)
Nov 04, 2016	19.42	19.63	19.12	19.51	69,560	+0.13(+0.67%)
Nov 03, 2016	19.04	20.21	19.04	19.38	231,952	+0.22(+1.15%)
Nov 02, 2016	19.63	19.72	19.09	19.16	120,367	-0.65(-3.28%)

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.