Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.43	21.64	21.19	21.59	226,463	+0.03(+0.15%)
Jan 30, 2017	22.00	22.03	21.52	21.56	219,718	-0.70(-3.14%)
Jan 27, 2017	22.16	22.29	22.07	22.26	250,818	+0.10(+0.43%)
Jan 26, 2017	21.97	22.22	21.78	22.16	183,899	+0.13(+0.58%)
Jan 25, 2017	21.78	22.29	21.72	22.03	191,331	+0.48(+2.21%)
Jan 24, 2017	20.98	21.62	20.98	21.56	170,203	+0.70(+3.35%)
Jan 23, 2017	20.67	20.92	20.63	20.86	183,304	+0.06(+0.31%)
Jan 20, 2017	20.54	21.02	20.48	20.79	181,478	+0.29(+1.40%)
Jan 19, 2017	20.54	20.73	20.35	20.51	177,163	+0.03(+0.16%)
Jan 18, 2017	20.54	20.67	20.35	20.48	161,467	-0.13(-0.62%)
Jan 17, 2017	20.73	20.73	20.32	20.60	182,686	-0.32(-1.52%)
Jan 13, 2017		20.92	20.92	20.92	0	+0.19(+0.92%)
Jan 12, 2017	21.21	21.30	20.38	20.73	187,561	-0.73(-3.41%)
Jan 11, 2017	21.18	21.46	21.02	21.46	236,850	+0.22(+1.05%)
Jan 10, 2017	20.95	21.27	20.73	21.24	290,031	+0.38(+1.83%)
Jan 09, 2017	20.67	21.11	20.51	20.86	410,939	+0.06(+0.31%)
Jan 06, 2017	21.08	21.24	20.76	20.79	126,038	-0.25(-1.21%)
Jan 05, 2017	21.65	21.68	20.79	21.05	230,484	-0.64(-2.93%)
Jan 04, 2017	21.27	21.72	21.14	21.68	227,998	+0.48(+2.25%)
Jan 03, 2017	21.27	21.43	20.95	21.21	216,491	+0.19(+0.91%)
Dec 30, 2016		21.02	21.02	21.02	0	-0.32(-1.49%)
Dec 29, 2016	21.30	21.46	21.18	21.33	94,136	+0.10(+0.45%)
Dec 28, 2016	21.49	21.52	21.11	21.24	132,363	-0.19(-0.89%)
Dec 27, 2016	21.21	21.56	21.18	21.43	133,083	+0.29(+1.35%)
Dec 23, 2016		21.14	21.14	21.14	0	+0.29(+1.37%)
Dec 22, 2016	21.05	21.38	20.86	20.86	172,901	-0.19(-0.91%)
Dec 21, 2016	21.21	21.40	21.02	21.05	152,299	-0.25(-1.19%)
Dec 20, 2016	21.05	21.30	20.95	21.30	313,661	+0.48(+2.29%)
Dec 19, 2016	20.76	21.11	20.51	20.83	250,521	+0.03(+0.15%)
Dec 16, 2016	20.89	21.18	20.70	20.79	620,307	-0.03(-0.15%)
Dec 15, 2016	20.79	20.98	20.51	20.83	280,793	+0.10(+0.46%)
Dec 14, 2016	20.73	21.14	20.70	20.73	215,032	-0.06(-0.31%)
Dec 13, 2016	21.02	21.30	20.73	20.79	265,885	-0.22(-1.06%)
Dec 12, 2016	21.05	21.24	20.86	21.02	370,413	+0.00(+0.00%)
Dec 09, 2016	20.95	21.24	20.83	21.02	417,332	+0.06(+0.30%)
Dec 08, 2016	20.76	20.98	20.70	20.95	378,990	+0.16(+0.76%)
Dec 07, 2016	20.73	20.86	20.63	20.79	285,689	-0.03(-0.15%)
Dec 06, 2016	20.86	20.95	20.60	20.83	266,360	-0.06(-0.30%)
Dec 05, 2016	20.83	21.24	20.57	20.89	241,514	+0.22(+1.08%)
Dec 02, 2016	20.73	20.79	20.44	20.67	150,028	-0.13(-0.61%)
Dec 01, 2016	21.02	21.30	20.57	20.79	212,053	-0.13(-0.61%)
Nov 30, 2016	21.21	21.30	20.70	20.92	192,323	-0.11(-0.51%)
Nov 29, 2016	21.22	21.22	20.27	21.03	234,556	-0.19(-0.90%)
Nov 28, 2016	21.35	21.39	21.04	21.22	185,195	-0.25(-1.18%)
Nov 25, 2016	21.19	21.47	21.00	21.47	80,052	+0.32(+1.50%)
Nov 23, 2016		21.16	21.16	21.16	0	+0.22(+1.06%)
Nov 22, 2016	20.87	20.97	20.66	20.93	268,244	+0.10(+0.46%)
Nov 21, 2016	20.84	21.00	20.65	20.84	247,678	+0.06(+0.31%)
Nov 18, 2016	20.90	20.93	20.71	20.78	243,128	-0.03(-0.15%)
Nov 17, 2016	20.65	20.90	20.65	20.81	190,234	+0.29(+1.39%)
Nov 16, 2016	20.43	20.52	20.24	20.52	213,086	+0.06(+0.31%)
Nov 15, 2016	21.22	21.22	20.40	20.46	257,554	-0.48(-2.27%)
Nov 14, 2016	20.43	20.97	20.40	20.93	325,778	+0.54(+2.64%)
Nov 11, 2016	19.26	20.40	19.26	20.40	462,519	+1.16(+6.01%)
Nov 10, 2016	18.97	19.38	18.56	19.24	424,815	+0.36(+1.93%)
Nov 09, 2016	17.96	19.07	17.83	18.88	244,470	+0.92(+5.11%)
Nov 08, 2016	17.89	18.18	17.78	17.96	127,353	+0.00(+0.00%)
Nov 07, 2016	17.80	18.05	17.67	17.96	159,760	+0.51(+2.90%)
Nov 04, 2016	17.42	18.25	17.42	17.45	245,487	+0.00(+0.00%)
Nov 03, 2016	18.21	18.21	17.39	17.45	296,075	-0.63(-3.50%)
Nov 02, 2016	18.40	18.55	18.08	18.08	182,238	-0.32(-1.72%)

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.