Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.96	23.28	22.83	23.14	1,633,693	+0.04(+0.17%)
Jan 30, 2017	23.30	23.33	22.63	23.10	1,449,793	-0.53(-2.24%)
Jan 27, 2017	23.58	23.78	23.51	23.63	1,456,553	+0.35(+1.50%)
Jan 26, 2017	23.45	23.57	23.01	23.28	2,004,146	-0.42(-1.77%)
Jan 25, 2017	23.34	23.83	23.22	23.70	2,478,487	+0.51(+2.20%)
Jan 24, 2017	22.40	23.32	22.37	23.19	3,780,812	+1.10(+4.98%)
Jan 23, 2017	21.97	22.15	21.67	22.09	1,286,386	+0.22(+1.01%)
Jan 20, 2017	22.10	22.12	21.84	21.87	1,119,253	-0.16(-0.73%)
Jan 19, 2017	21.86	22.04	21.71	22.03	1,707,422	+0.07(+0.32%)
Jan 18, 2017	21.95	22.06	21.75	21.96	1,662,912	+0.04(+0.18%)
Jan 17, 2017	21.66	22.03	21.66	21.92	1,463,089	+0.42(+1.95%)
Jan 13, 2017		21.50	21.50	21.50	0	+0.19(+0.89%)
Jan 12, 2017	21.48	21.60	21.16	21.31	1,570,056	-0.18(-0.84%)
Jan 11, 2017	21.61	21.61	21.25	21.49	1,307,405	-0.08(-0.37%)
Jan 10, 2017	21.95	22.06	21.45	21.57	1,489,456	-0.38(-1.73%)
Jan 09, 2017	21.72	22.11	21.62	21.95	1,614,755	+0.11(+0.50%)
Jan 06, 2017	21.55	21.99	21.54	21.84	1,691,489	-0.04(-0.18%)
Jan 05, 2017	20.53	22.00	20.38	21.88	3,997,608	+1.44(+7.05%)
Jan 04, 2017	20.56	20.80	20.34	20.44	2,445,543	+0.01(+0.05%)
Jan 03, 2017	20.44	20.80	20.20	20.43	1,597,146	+0.30(+1.49%)
Dec 30, 2016		20.13	20.13	20.13	0	-0.22(-1.08%)
Dec 29, 2016	20.30	20.55	20.22	20.35	1,250,294	+0.12(+0.59%)
Dec 28, 2016	20.46	20.69	20.12	20.23	936,071	-0.14(-0.69%)
Dec 27, 2016	20.42	20.65	20.29	20.37	1,264,484	-0.02(-0.10%)
Dec 23, 2016		20.39	20.39	20.39	0	-0.11(-0.54%)
Dec 22, 2016	20.39	20.59	20.23	20.50	1,511,496	+0.21(+1.03%)
Dec 21, 2016	20.75	20.83	20.20	20.29	2,301,169	-0.60(-2.87%)
Dec 20, 2016	20.10	20.93	20.04	20.89	1,773,734	+0.93(+4.66%)
Dec 19, 2016	20.23	20.39	19.92	19.96	1,060,108	-0.29(-1.43%)
Dec 16, 2016	20.76	20.77	20.16	20.25	1,696,503	-0.33(-1.60%)
Dec 15, 2016	20.98	21.07	20.36	20.58	2,618,961	-0.20(-0.96%)
Dec 14, 2016	20.56	21.32	20.24	20.78	2,647,593	-0.28(-1.33%)
Dec 13, 2016	20.52	21.14	20.50	21.06	3,664,207	+0.77(+3.79%)
Dec 12, 2016	20.19	20.45	19.93	20.29	3,547,679	+0.43(+2.17%)
Dec 09, 2016	19.95	20.01	19.75	19.86	1,223,010	-0.09(-0.45%)
Dec 08, 2016	19.70	19.98	19.63	19.95	1,333,017	+0.27(+1.37%)
Dec 07, 2016	19.28	19.79	19.06	19.68	1,539,501	+0.44(+2.29%)
Dec 06, 2016	19.01	19.50	19.01	19.24	2,448,083	+0.02(+0.10%)
Dec 05, 2016	18.70	19.25	18.62	19.22	2,042,892	+0.80(+4.34%)
Dec 02, 2016	18.76	18.86	18.32	18.42	1,892,197	-0.19(-1.02%)
Dec 01, 2016	19.08	19.45	18.50	18.61	2,533,617	-0.40(-2.10%)
Nov 30, 2016	18.70	19.06	18.43	19.01	3,396,223	+0.55(+2.98%)
Nov 29, 2016	18.38	18.71	18.28	18.46	1,713,687	-0.02(-0.11%)
Nov 28, 2016	18.65	18.84	18.43	18.48	1,724,345	-0.15(-0.81%)
Nov 25, 2016	19.00	19.10	18.60	18.63	1,296,621	-0.40(-2.10%)
Nov 23, 2016		19.03	19.03	19.03	0	+0.08(+0.42%)
Nov 22, 2016	18.60	18.98	18.15	18.95	3,074,069	+0.35(+1.88%)
Nov 21, 2016	18.74	19.06	18.41	18.60	2,750,787	+0.13(+0.70%)
Nov 18, 2016	17.96	18.67	17.88	18.47	2,173,499	+0.51(+2.84%)
Nov 17, 2016	17.85	18.02	17.58	17.96	2,783,523	+0.35(+1.99%)
Nov 16, 2016	18.11	18.19	17.60	17.61	3,311,618	-0.66(-3.61%)
Nov 15, 2016	18.09	18.31	17.81	18.27	4,306,638	+0.46(+2.58%)
Nov 14, 2016	18.40	18.45	17.28	17.81	3,483,999	-0.90(-4.81%)
Nov 11, 2016	18.91	19.01	18.21	18.71	2,939,461	-0.49(-2.55%)
Nov 10, 2016	20.01	20.26	19.29	19.20	3,813,453	-0.83(-4.14%)
Nov 09, 2016	18.84	20.06	18.80	20.03	6,812,436	+1.29(+6.88%)
Nov 08, 2016	18.55	18.90	18.38	18.74	2,209,400	+0.09(+0.48%)
Nov 07, 2016	19.00	19.12	18.59	18.65	1,476,666	+0.33(+1.80%)
Nov 04, 2016	18.32	18.62	18.09	18.32	2,229,328	-0.18(-0.97%)
Nov 03, 2016	18.83	18.87	18.45	18.50	1,911,095	-0.19(-1.02%)
Nov 02, 2016	19.49	19.52	18.66	18.69	2,102,366	-0.83(-4.25%)

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.