Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.03	24.92	23.60	24.49	961,438	+0.01(+0.03%)
Jan 30, 2017	24.93	24.93	24.20	24.48	209,100	-0.70(-2.77%)
Jan 27, 2017	25.61	25.61	25.16	25.18	242,489	-0.50(-1.94%)
Jan 26, 2017	25.51	25.70	25.36	25.67	229,600	+0.33(+1.29%)
Jan 25, 2017	25.08	25.74	25.04	25.35	449,250	+0.63(+2.55%)
Jan 24, 2017	24.26	24.94	23.79	24.72	679,098	+0.46(+1.90%)
Jan 23, 2017	24.24	24.41	23.93	24.26	234,031	+0.02(+0.09%)
Jan 20, 2017	23.82	24.49	23.82	24.23	361,386	+0.53(+2.25%)
Jan 19, 2017	23.94	23.95	23.65	23.70	164,480	-0.24(-0.99%)
Jan 18, 2017	23.89	23.99	23.63	23.94	446,962	+0.16(+0.66%)
Jan 17, 2017	24.57	24.75	23.75	23.78	440,577	-0.85(-3.46%)
Jan 13, 2017		24.64	24.64	24.64	0	+0.11(+0.45%)
Jan 12, 2017	24.66	24.84	24.49	24.52	286,892	-0.21(-0.84%)
Jan 11, 2017	24.95	25.20	24.67	24.73	402,835	-0.59(-2.32%)
Jan 10, 2017	25.16	25.39	25.16	25.32	485,397	+0.11(+0.44%)
Jan 09, 2017	25.61	25.67	25.10	25.21	501,930	-0.43(-1.68%)
Jan 06, 2017	25.89	25.92	25.59	25.64	202,077	-0.13(-0.52%)
Jan 05, 2017	25.90	26.22	25.61	25.77	338,766	-0.10(-0.37%)
Jan 04, 2017	25.87	26.11	25.53	25.87	397,955	+0.14(+0.55%)
Jan 03, 2017	26.17	26.17	25.53	25.73	272,167	-0.12(-0.46%)
Dec 30, 2016		25.85	25.85	25.85	0	-0.08(-0.32%)
Dec 29, 2016	26.22	26.31	25.87	25.93	262,443	-0.09(-0.34%)
Dec 28, 2016	26.00	26.15	25.93	26.02	141,216	-0.10(-0.40%)
Dec 27, 2016	26.06	26.33	26.00	26.12	139,886	+0.12(+0.46%)
Dec 23, 2016		26.00	26.00	26.00	0	-0.07(-0.26%)
Dec 22, 2016	26.08	26.29	25.73	26.07	311,017	+0.16(+0.60%)
Dec 21, 2016	25.45	25.94	25.45	25.91	487,379	+0.54(+2.14%)
Dec 20, 2016	24.84	25.44	24.83	25.37	369,807	+0.73(+2.95%)
Dec 19, 2016	24.35	24.68	24.12	24.64	209,056	+0.28(+1.16%)
Dec 16, 2016	24.54	24.54	23.91	24.36	1,622,710	-0.01(-0.06%)
Dec 15, 2016	24.27	24.64	24.00	24.38	367,047	+0.37(+1.55%)
Dec 14, 2016	23.92	24.44	23.43	24.00	339,850	-0.08(-0.34%)
Dec 13, 2016	24.35	24.56	23.67	24.09	520,794	-0.19(-0.79%)
Dec 12, 2016	24.94	25.28	24.22	24.28	396,194	-0.70(-2.79%)
Dec 09, 2016	24.90	25.10	24.33	24.98	488,321	+0.04(+0.15%)
Dec 08, 2016	25.24	25.53	24.84	24.94	390,812	-0.14(-0.56%)
Dec 07, 2016	24.75	25.21	24.62	25.08	498,844	+0.45(+1.81%)
Dec 06, 2016	24.32	24.76	24.15	24.64	238,056	+0.51(+2.12%)
Dec 05, 2016	23.56	24.18	23.56	24.12	346,820	+0.72(+3.08%)
Dec 02, 2016	23.35	23.65	22.96	23.40	328,671	+0.10(+0.45%)
Dec 01, 2016	22.45	23.65	22.37	23.30	459,063	+1.04(+4.67%)
Nov 30, 2016	22.88	23.02	22.04	22.26	983,410	-0.29(-1.28%)
Nov 29, 2016	22.98	23.11	22.25	22.55	477,637	-0.36(-1.56%)
Nov 28, 2016	23.52	23.58	22.73	22.91	306,189	-0.59(-2.53%)
Nov 25, 2016	23.46	23.68	23.28	23.50	115,681	+0.08(+0.35%)
Nov 23, 2016		23.42	23.42	23.42	0	+0.59(+2.57%)
Nov 22, 2016	22.65	23.19	22.65	22.83	326,859	+0.35(+1.57%)
Nov 21, 2016	22.01	22.50	22.00	22.48	148,080	+0.48(+2.18%)
Nov 18, 2016	21.97	22.01	21.79	22.00	171,337	+0.17(+0.78%)
Nov 17, 2016	21.76	21.98	21.39	21.83	211,425	+0.09(+0.41%)
Nov 16, 2016	21.87	22.01	21.57	21.74	176,712	-0.10(-0.44%)
Nov 15, 2016	21.96	22.11	21.77	21.84	300,830	-0.18(-0.84%)
Nov 14, 2016	21.39	22.39	21.36	22.02	422,797	+0.75(+3.54%)
Nov 11, 2016	21.31	21.38	21.12	21.27	512,524	-0.07(-0.31%)
Nov 10, 2016	20.39	21.38	20.27	21.34	636,235	+0.95(+4.67%)
Nov 09, 2016	19.45	20.60	19.45	20.38	508,113	+0.77(+3.91%)
Nov 08, 2016	19.68	19.85	19.37	19.62	218,177	-0.07(-0.37%)
Nov 07, 2016	19.90	19.93	19.48	19.69	262,252	-0.02(-0.11%)
Nov 04, 2016	19.66	19.96	19.54	19.71	223,913	-0.03(-0.15%)
Nov 03, 2016	19.68	19.79	19.57	19.74	180,273	-0.01(-0.04%)
Nov 02, 2016	19.64	19.95	19.64	19.75	257,656	-0.01(-0.07%)

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.