Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.55	20.69	19.80	19.83	6,008,942	-1.15(-5.48%)
Jan 30, 2017	21.36	21.36	20.44	20.98	4,342,939	-0.84(-3.85%)
Jan 27, 2017	21.51	21.94	21.29	21.82	3,398,716	-0.27(-1.22%)
Jan 26, 2017	21.98	22.62	21.86	22.09	6,613,897	+0.36(+1.66%)
Jan 25, 2017	21.45	21.77	21.20	21.73	2,460,008	+0.21(+0.98%)
Jan 24, 2017	21.47	21.71	20.94	21.52	3,867,817	+1.05(+5.13%)
Jan 23, 2017	20.59	20.84	20.32	20.47	3,487,619	-0.17(-0.82%)
Jan 20, 2017	21.20	21.22	20.62	20.64	2,098,375	-0.34(-1.62%)
Jan 19, 2017	20.88	21.18	20.69	20.98	3,609,771	+0.15(+0.72%)
Jan 18, 2017	20.34	21.03	20.26	20.83	1,682,664	+0.20(+0.97%)
Jan 17, 2017	20.73	20.79	20.41	20.63	2,427,427	+0.06(+0.29%)
Jan 13, 2017		20.57	20.57	20.57	0	-0.15(-0.72%)
Jan 12, 2017	20.90	21.07	20.41	20.72	2,628,284	+0.09(+0.44%)
Jan 11, 2017	20.43	20.63	20.11	20.63	2,909,953	+0.33(+1.63%)
Jan 10, 2017	20.44	20.57	19.93	20.30	3,246,359	+0.25(+1.25%)
Jan 09, 2017	20.72	20.83	19.93	20.05	3,765,809	-1.00(-4.75%)
Jan 06, 2017	21.16	21.27	20.72	21.05	2,583,063	+0.05(+0.24%)
Jan 05, 2017	21.02	21.40	20.60	21.00	3,662,810	+0.15(+0.72%)
Jan 04, 2017	20.29	21.01	20.21	20.85	4,448,071	+0.44(+2.16%)
Jan 03, 2017	21.19	21.28	19.57	20.41	7,437,369	-0.94(-4.40%)
Dec 30, 2016		21.35	21.35	21.35	0	-0.06(-0.28%)
Dec 29, 2016	21.86	22.16	21.34	21.41	3,305,915	-0.55(-2.50%)
Dec 28, 2016	21.88	22.02	21.40	21.96	3,706,757	+0.07(+0.32%)
Dec 27, 2016	21.95	22.00	21.61	21.89	2,677,029	-0.04(-0.18%)
Dec 23, 2016		21.93	21.93	21.93	0	+0.20(+0.92%)
Dec 22, 2016	21.38	22.00	21.30	21.73	6,350,501	+0.32(+1.49%)
Dec 21, 2016	21.31	21.92	21.07	21.41	3,297,054	+0.42(+2.00%)
Dec 20, 2016	20.96	21.34	20.84	20.99	3,650,712	-0.13(-0.62%)
Dec 19, 2016	20.73	21.32	20.67	21.12	4,144,961	+0.57(+2.77%)
Dec 16, 2016	21.39	21.40	20.40	20.55	6,125,882	-0.38(-1.82%)
Dec 15, 2016	20.76	21.50	20.38	20.93	5,912,375	-0.09(-0.43%)
Dec 14, 2016	21.94	22.36	20.97	21.02	6,523,930	-1.22(-5.49%)
Dec 13, 2016	23.21	23.21	22.05	22.24	5,596,448	-0.21(-0.94%)
Dec 12, 2016	24.87	25.00	22.36	22.45	6,298,935	-2.24(-9.07%)
Dec 09, 2016	25.08	25.29	24.65	24.69	2,637,542	-0.17(-0.68%)
Dec 08, 2016	25.08	25.19	24.17	24.86	3,421,399	+0.27(+1.10%)
Dec 07, 2016	24.78	25.33	24.30	24.59	3,659,322	-0.16(-0.65%)
Dec 06, 2016	25.12	25.56	24.69	24.75	3,161,939	-0.54(-2.14%)
Dec 05, 2016	25.15	25.81	25.01	25.29	3,315,012	+0.58(+2.35%)
Dec 02, 2016	24.87	25.55	24.64	24.71	3,952,428	-0.29(-1.16%)
Dec 01, 2016	25.06	25.87	24.70	25.00	4,562,587	+0.65(+2.67%)
Nov 30, 2016	26.40	26.85	23.92	24.35	6,372,600	-0.48(-1.93%)
Nov 29, 2016	24.72	25.25	24.42	24.83	3,757,558	-0.61(-2.40%)
Nov 28, 2016	26.35	26.42	25.39	25.44	4,200,882	-0.24(-0.93%)
Nov 25, 2016	25.61	25.75	25.37	25.68	697,215	-0.08(-0.31%)
Nov 23, 2016		25.76	25.76	25.76	0	+0.69(+2.75%)
Nov 22, 2016	25.19	25.34	24.57	25.07	2,785,164	-0.17(-0.67%)
Nov 21, 2016	24.82	25.28	24.72	25.24	3,801,131	+1.23(+5.12%)
Nov 18, 2016	23.92	24.11	23.43	24.01	3,117,789	+0.76(+3.27%)
Nov 17, 2016	24.23	24.44	23.24	23.25	2,788,066	-0.76(-3.17%)
Nov 16, 2016	23.89	24.50	23.70	24.01	3,175,959	+0.05(+0.21%)
Nov 15, 2016	23.22	24.42	23.22	23.96	3,840,665	+0.96(+4.17%)
Nov 14, 2016	22.23	23.06	22.00	23.00	3,853,481	+0.87(+3.93%)
Nov 11, 2016	21.40	22.46	21.40	22.13	2,407,782	+0.07(+0.32%)
Nov 10, 2016	22.80	23.43	21.99	22.06	4,392,988	-0.92(-4.00%)
Nov 09, 2016	21.57	23.03	20.75	22.98	8,088,654	+1.46(+6.78%)
Nov 08, 2016	21.98	22.59	21.49	21.52	5,346,007	-1.07(-4.74%)
Nov 07, 2016	22.51	22.82	22.26	22.59	4,328,348	+0.73(+3.34%)
Nov 04, 2016	21.68	22.22	21.67	21.86	3,114,658	+0.12(+0.55%)
Nov 03, 2016	21.74	21.88	21.09	21.74	4,170,451	+0.08(+0.37%)
Nov 02, 2016	21.79	22.18	21.33	21.66	4,737,445	-0.45(-2.04%)

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.