Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.35	23.42	22.98	23.16	437,769	-0.19(-0.80%)
Jan 30, 2017	23.57	23.57	23.13	23.35	256,256	-0.37(-1.57%)
Jan 27, 2017	23.98	23.98	23.57	23.72	274,565	-0.22(-0.93%)
Jan 26, 2017	24.00	24.01	23.72	23.94	176,586	-0.17(-0.70%)
Jan 25, 2017	24.14	24.37	24.02	24.11	170,886	+0.21(+0.89%)
Jan 24, 2017	23.51	23.97	23.51	23.90	214,147	+0.37(+1.58%)
Jan 23, 2017	23.74	23.76	23.39	23.52	163,998	-0.22(-0.93%)
Jan 20, 2017	23.49	23.82	23.47	23.75	214,663	+0.25(+1.06%)
Jan 19, 2017	24.04	24.10	23.32	23.50	235,650	-0.55(-2.29%)
Jan 18, 2017	23.98	24.18	23.71	24.05	216,604	+0.14(+0.59%)
Jan 17, 2017	23.98	24.19	23.87	23.90	268,850	-0.27(-1.10%)
Jan 13, 2017		24.17	24.17	24.17	0	+0.36(+1.53%)
Jan 12, 2017	24.30	24.35	23.55	23.81	244,664	-0.61(-2.51%)
Jan 11, 2017	24.26	24.54	24.22	24.42	314,118	+0.10(+0.40%)
Jan 10, 2017	23.91	24.48	23.63	24.32	479,786	+0.53(+2.24%)
Jan 09, 2017	24.21	24.29	23.70	23.79	602,557	-0.47(-1.94%)
Jan 06, 2017	24.66	24.86	24.25	24.26	252,531	-0.41(-1.65%)
Jan 05, 2017	25.00	25.06	24.38	24.67	399,295	-0.26(-1.03%)
Jan 04, 2017	24.84	25.02	24.73	24.92	350,975	+0.23(+0.93%)
Jan 03, 2017	25.00	25.13	24.46	24.69	391,624	-0.08(-0.32%)
Dec 30, 2016		24.77	24.77	24.77	0	-0.25(-0.99%)
Dec 29, 2016	24.84	25.12	24.77	25.02	183,644	+0.27(+1.11%)
Dec 28, 2016	25.11	25.19	24.67	24.75	338,088	-0.27(-1.10%)
Dec 27, 2016	24.94	25.11	24.51	25.02	169,324	+0.20(+0.82%)
Dec 23, 2016		24.82	24.82	24.82	0	+0.08(+0.32%)
Dec 22, 2016	24.92	25.15	24.54	24.74	447,109	-0.31(-1.24%)
Dec 21, 2016	24.40	25.19	24.30	25.05	344,365	+0.51(+2.06%)
Dec 20, 2016	24.46	24.65	24.39	24.54	178,818	+0.23(+0.95%)
Dec 19, 2016	24.06	24.40	23.96	24.31	349,593	+0.25(+1.03%)
Dec 16, 2016	23.98	24.25	23.92	24.06	540,705	+0.22(+0.93%)
Dec 15, 2016	23.97	24.09	23.77	23.84	550,200	-0.01(-0.04%)
Dec 14, 2016	23.66	24.07	23.66	23.85	400,609	+0.26(+1.09%)
Dec 13, 2016	24.35	24.48	23.59	23.59	388,344	-0.65(-2.69%)
Dec 12, 2016	24.13	24.33	23.93	24.25	357,572	+0.11(+0.44%)
Dec 09, 2016	24.34	24.34	23.85	24.14	472,783	-0.13(-0.55%)
Dec 08, 2016	23.85	24.31	23.80	24.27	544,840	+0.44(+1.85%)
Dec 07, 2016	23.59	23.99	23.59	23.83	589,041	-0.04(-0.18%)
Dec 06, 2016	23.81	23.97	23.58	23.88	475,554	+0.19(+0.82%)
Dec 05, 2016	23.81	23.96	23.53	23.68	361,738	+0.11(+0.45%)
Dec 02, 2016	23.95	23.95	23.44	23.58	428,262	-0.36(-1.51%)
Dec 01, 2016	23.49	23.94	23.29	23.94	476,131	+0.56(+2.38%)
Nov 30, 2016	23.96	23.96	23.26	23.38	542,117	-0.34(-1.45%)
Nov 29, 2016	23.81	24.08	23.62	23.73	675,804	-0.02(-0.07%)
Nov 28, 2016	23.51	23.78	23.51	23.74	315,482	+0.12(+0.52%)
Nov 25, 2016	23.51	23.66	23.41	23.62	98,194	+0.08(+0.34%)
Nov 23, 2016		23.54	23.54	23.54	0	+0.25(+1.06%)
Nov 22, 2016	22.93	23.30	22.72	23.29	233,209	+0.48(+2.09%)
Nov 21, 2016	22.79	22.85	22.54	22.82	212,634	+0.11(+0.47%)
Nov 18, 2016	22.37	22.72	22.32	22.71	283,656	+0.41(+1.82%)
Nov 17, 2016	21.96	22.31	21.93	22.31	227,659	+0.41(+1.85%)
Nov 16, 2016	21.91	22.12	21.77	21.90	296,841	-0.02(-0.08%)
Nov 15, 2016	21.71	21.95	21.36	21.92	378,533	+0.12(+0.57%)
Nov 14, 2016	21.72	22.16	21.56	21.80	512,058	+0.40(+1.85%)
Nov 11, 2016	20.91	21.69	20.82	21.40	635,470	+0.56(+2.71%)
Nov 10, 2016	20.69	20.90	20.38	20.83	375,006	+0.36(+1.77%)
Nov 09, 2016	19.43	20.51	19.21	20.47	334,475	+0.79(+3.99%)
Nov 08, 2016	19.81	19.93	19.66	19.69	273,823	-0.13(-0.67%)
Nov 07, 2016	19.63	19.85	19.55	19.82	279,229	+0.55(+2.84%)
Nov 04, 2016	19.33	19.78	18.97	19.27	402,207	+0.32(+1.68%)
Nov 03, 2016	18.94	19.01	18.83	18.95	320,805	+0.09(+0.47%)
Nov 02, 2016	18.63	19.01	18.59	18.87	421,649	+0.19(+1.04%)

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.