Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.17	22.37	21.08	22.36	45,676	+0.97(+4.55%)
Jan 30, 2017	21.75	21.75	21.16	21.39	38,599	-0.44(-2.01%)
Jan 27, 2017	21.61	21.84	21.57	21.83	32,154	+0.11(+0.53%)
Jan 26, 2017	21.92	22.02	21.65	21.71	31,153	-0.23(-1.04%)
Jan 25, 2017	21.92	22.01	21.74	21.94	28,210	+0.18(+0.85%)
Jan 24, 2017	21.75	21.83	21.27	21.76	63,829	-0.04(-0.19%)
Jan 23, 2017	21.97	22.15	21.68	21.80	63,139	-0.31(-1.42%)
Jan 20, 2017	22.20	22.20	21.98	22.11	19,415	-0.10(-0.47%)
Jan 19, 2017	22.52	22.52	22.16	22.22	41,468	-0.30(-1.35%)
Jan 18, 2017	22.28	22.56	22.14	22.52	28,893	+0.28(+1.24%)
Jan 17, 2017	22.65	22.65	22.17	22.25	47,036	-0.69(-3.01%)
Jan 13, 2017		22.94	22.94	22.94	0	+0.08(+0.36%)
Jan 12, 2017	22.30	22.98	22.28	22.86	60,278	+0.30(+1.31%)
Jan 11, 2017	23.35	23.54	22.28	22.56	57,117	-0.89(-3.78%)
Jan 10, 2017	23.54	23.54	23.00	23.45	26,260	+0.03(+0.12%)
Jan 09, 2017	23.43	23.55	23.23	23.42	29,184	+0.08(+0.33%)
Jan 06, 2017	23.25	23.48	23.22	23.34	25,749	+0.25(+1.07%)
Jan 05, 2017	23.18	23.25	22.80	23.09	23,878	-0.01(-0.04%)
Jan 04, 2017	22.03	23.15	22.03	23.10	118,115	+1.03(+4.66%)
Jan 03, 2017	22.10	22.29	21.72	22.07	30,614	+0.23(+1.05%)
Dec 30, 2016		21.85	21.85	21.85	0	+0.01(+0.04%)
Dec 29, 2016	21.90	22.07	21.75	21.84	83,713	-0.11(-0.52%)
Dec 28, 2016	22.33	22.33	21.95	21.95	36,566	-0.37(-1.67%)
Dec 27, 2016	22.68	22.77	22.31	22.32	81,119	-0.21(-0.93%)
Dec 23, 2016		22.53	22.53	22.53	0	+0.90(+4.14%)
Dec 22, 2016	22.04	22.08	21.52	21.64	77,238	-0.43(-1.94%)
Dec 21, 2016	22.43	22.52	22.06	22.06	37,375	-0.48(-2.11%)
Dec 20, 2016	22.48	22.72	22.41	22.54	67,586	+0.20(+0.90%)
Dec 19, 2016	22.52	22.83	22.11	22.34	56,136	-0.22(-0.97%)
Dec 16, 2016	22.57	22.85	22.47	22.56	85,761	+0.11(+0.51%)
Dec 15, 2016	22.00	22.46	21.84	22.45	44,012	+0.43(+1.95%)
Dec 14, 2016	21.97	22.29	21.76	22.02	48,021	-0.12(-0.56%)
Dec 13, 2016	22.12	22.42	22.08	22.14	65,850	+0.04(+0.17%)
Dec 12, 2016	22.32	22.40	21.92	22.10	51,420	-0.51(-2.23%)
Dec 09, 2016	22.87	23.20	22.59	22.61	84,409	-0.05(-0.21%)
Dec 08, 2016	22.48	22.66	22.06	22.66	154,914	-0.02(-0.08%)
Dec 07, 2016	23.10	23.45	22.30	22.67	102,415	-1.00(-4.23%)
Dec 06, 2016	23.35	23.68	23.00	23.68	35,260	+0.35(+1.51%)
Dec 05, 2016	22.94	23.49	22.94	23.32	29,685	+0.54(+2.39%)
Dec 02, 2016	22.34	23.00	22.22	22.78	31,407	+0.31(+1.40%)
Dec 01, 2016	23.07	23.19	22.41	22.46	51,926	-0.55(-2.40%)
Nov 30, 2016	23.68	23.71	22.92	23.02	30,734	-0.70(-2.93%)
Nov 29, 2016	23.58	23.86	23.25	23.71	32,869	+0.05(+0.20%)
Nov 28, 2016	24.46	24.46	23.64	23.67	52,939	-0.84(-3.42%)
Nov 25, 2016	24.21	24.52	24.03	24.50	40,245	+0.19(+0.78%)
Nov 23, 2016		24.31	24.31	24.31	0	+0.40(+1.67%)
Nov 22, 2016	24.56	24.64	23.83	23.91	75,830	-0.67(-2.71%)
Nov 21, 2016	24.36	24.67	23.83	24.58	179,889	+0.03(+0.12%)
Nov 18, 2016	24.82	24.82	24.39	24.55	41,926	-0.24(-0.96%)
Nov 17, 2016	24.54	24.94	24.22	24.79	42,557	+0.29(+1.17%)
Nov 16, 2016	24.99	25.22	24.46	24.50	47,408	-0.68(-2.69%)
Nov 15, 2016	25.31	25.31	24.72	25.18	71,852	-0.12(-0.49%)
Nov 14, 2016	25.42	25.42	24.52	25.31	101,270	+0.76(+3.11%)
Nov 11, 2016	23.94	24.58	23.75	24.54	88,480	+0.53(+2.22%)
Nov 10, 2016	23.70	24.29	23.24	24.01	219,967	+0.86(+3.70%)
Nov 09, 2016	21.70	23.24	21.68	23.15	165,216	+2.31(+11.07%)
Nov 08, 2016	20.26	21.11	20.03	20.84	98,688	+0.12(+0.60%)
Nov 07, 2016	20.00	20.76	20.00	20.72	52,797	+1.03(+5.23%)
Nov 04, 2016	18.98	19.88	18.97	19.69	183,006	+0.66(+3.46%)
Nov 03, 2016	20.33	20.49	19.00	19.03	145,156	-1.46(-7.12%)
Nov 02, 2016	20.81	20.95	20.49	20.49	47,984	-0.53(-2.54%)

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.