Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.97	23.97	23.48	23.86	99,537	-0.04(-0.15%)
Jan 30, 2017	24.62	24.62	23.77	23.90	105,217	-0.76(-3.08%)
Jan 27, 2017	24.11	24.73	24.11	24.66	87,367	+0.40(+1.64%)
Jan 26, 2017	24.15	24.33	24.08	24.26	93,045	+0.07(+0.30%)
Jan 25, 2017	24.80	24.80	23.97	24.19	98,071	-0.04(-0.15%)
Jan 24, 2017	23.43	24.33	23.35	24.22	55,000	+0.80(+3.40%)
Jan 23, 2017	23.50	23.75	23.43	23.43	31,653	-0.22(-0.92%)
Jan 20, 2017	23.50	23.86	23.50	23.64	57,726	+0.11(+0.46%)
Jan 19, 2017	23.90	24.00	23.35	23.53	49,391	-0.36(-1.51%)
Jan 18, 2017	23.64	23.90	23.17	23.90	63,949	+0.33(+1.38%)
Jan 17, 2017	24.04	24.04	23.57	23.57	123,483	-0.47(-1.96%)
Jan 13, 2017		24.04	24.04	24.04	0	+0.29(+1.22%)
Jan 12, 2017	23.75	23.82	23.57	23.75	174,369	+0.00(+0.00%)
Jan 11, 2017	23.71	23.90	23.64	23.75	224,399	+0.04(+0.15%)
Jan 10, 2017	23.57	23.75	23.57	23.71	84,050	+0.04(+0.15%)
Jan 09, 2017	23.53	23.68	23.21	23.68	57,087	-0.18(-0.76%)
Jan 06, 2017	23.79	23.93	23.71	23.86	49,283	+0.00(+0.00%)
Jan 05, 2017	24.40	24.40	23.43	23.86	62,143	-0.54(-2.23%)
Jan 04, 2017	24.37	24.51	24.37	24.40	68,932	-0.11(-0.44%)
Jan 03, 2017	25.02	25.02	24.46	24.51	107,448	-0.25(-1.02%)
Dec 30, 2016		24.76	24.76	24.76	0	-0.04(-0.15%)
Dec 29, 2016	24.66	24.95	24.55	24.80	41,175	+0.07(+0.29%)
Dec 28, 2016	24.55	24.84	24.55	24.73	140,130	+0.18(+0.74%)
Dec 27, 2016	24.58	24.73	24.51	24.55	51,158	-0.04(-0.15%)
Dec 23, 2016		24.58	24.58	24.58	0	+0.04(+0.15%)
Dec 22, 2016	24.58	24.66	24.40	24.55	73,426	-0.04(-0.15%)
Dec 21, 2016	24.84	24.84	24.55	24.58	75,726	-0.25(-1.02%)
Dec 20, 2016	24.00	25.02	23.97	24.84	250,852	+0.87(+3.63%)
Dec 19, 2016	24.08	24.15	23.73	23.97	101,666	-0.11(-0.45%)
Dec 16, 2016	24.08	24.11	23.90	24.08	168,149	+0.11(+0.45%)
Dec 15, 2016	24.08	24.26	23.91	23.97	114,444	-0.11(-0.45%)
Dec 14, 2016	23.93	24.15	23.57	24.08	101,228	+0.00(+0.00%)
Dec 13, 2016	24.51	24.51	23.90	24.08	82,667	-0.43(-1.77%)
Dec 12, 2016	24.22	24.62	24.11	24.51	93,671	+0.29(+1.20%)
Dec 09, 2016	24.29	24.41	24.09	24.22	121,676	+0.07(+0.30%)
Dec 08, 2016	23.39	24.58	23.28	24.15	120,370	+0.51(+2.18%)
Dec 07, 2016	23.17	23.89	23.17	23.64	135,267	+0.40(+1.70%)
Dec 06, 2016	23.17	23.31	22.88	23.24	87,649	+0.11(+0.47%)
Dec 05, 2016	22.05	23.31	22.05	23.13	115,813	+1.08(+4.89%)
Dec 02, 2016	22.09	22.12	21.94	22.05	99,914	-0.07(-0.32%)
Dec 01, 2016	22.05	22.16	22.05	22.12	153,013	+0.07(+0.33%)
Nov 30, 2016	22.05	22.16	21.94	22.05	134,404	+0.13(+0.57%)
Nov 29, 2016	21.91	22.05	21.80	21.93	200,544	+0.05(+0.25%)
Nov 28, 2016	21.94	22.05	21.80	21.87	173,675	-0.23(-1.06%)
Nov 25, 2016	21.91	22.12	21.91	22.11	83,168	+0.16(+0.74%)
Nov 23, 2016		21.94	21.94	21.94	0	-0.22(-0.97%)
Nov 22, 2016	22.12	22.16	21.94	22.16	194,912	+0.11(+0.49%)
Nov 21, 2016	22.12	22.23	21.91	22.05	163,142	-0.07(-0.32%)
Nov 18, 2016	22.23	22.30	22.02	22.12	164,600	-0.04(-0.16%)
Nov 17, 2016	21.94	22.27	21.76	22.16	105,279	+0.40(+1.82%)
Nov 16, 2016	22.12	22.30	21.73	21.76	202,423	-0.36(-1.63%)
Nov 15, 2016	22.12	22.38	21.80	22.12	74,432	-0.18(-0.81%)
Nov 14, 2016	21.44	22.70	21.30	22.30	98,143	+1.15(+5.44%)
Nov 11, 2016	20.54	21.40	20.54	21.15	181,804	+0.40(+1.91%)
Nov 10, 2016	20.83	21.30	20.07	20.76	94,540	+0.04(+0.17%)
Nov 09, 2016	19.57	20.87	19.25	20.72	125,814	+1.22(+6.27%)
Nov 08, 2016	19.21	19.61	19.21	19.50	24,388	+0.11(+0.56%)
Nov 07, 2016	19.28	19.71	19.25	19.39	75,995	+0.18(+0.94%)
Nov 04, 2016	18.99	19.28	18.99	19.21	24,889	+0.14(+0.75%)
Nov 03, 2016	19.28	19.34	18.85	19.07	29,967	-0.11(-0.56%)
Nov 02, 2016	19.33	19.33	19.07	19.17	26,188	-0.22(-1.11%)

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.