Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.11	23.61	23.03	23.57	34,988	+0.55(+2.37%)
Jan 30, 2017	23.71	23.71	21.95	23.02	107,666	-0.76(-3.19%)
Jan 27, 2017	23.11	24.25	22.89	23.78	151,094	+0.65(+2.80%)
Jan 26, 2017	23.36	23.36	22.75	23.13	39,349	-0.20(-0.87%)
Jan 25, 2017	23.71	23.71	23.30	23.34	114,858	-0.38(-1.60%)
Jan 24, 2017	24.16	24.30	23.61	23.72	147,469	-0.41(-1.69%)
Jan 23, 2017	24.53	24.65	24.04	24.12	91,190	-0.41(-1.66%)
Jan 20, 2017	24.64	24.81	24.31	24.53	91,252	-0.11(-0.45%)
Jan 19, 2017	24.95	25.11	24.61	24.64	58,199	-0.45(-1.81%)
Jan 18, 2017	24.61	25.11	24.44	25.10	46,479	+0.49(+1.99%)
Jan 17, 2017	24.67	24.99	24.40	24.61	104,925	-0.11(-0.45%)
Jan 13, 2017		24.72	24.72	24.72	0	-0.22(-0.89%)
Jan 12, 2017	25.68	25.82	24.80	24.94	32,556	-0.66(-2.57%)
Jan 11, 2017	24.76	25.96	24.59	25.60	57,241	+0.84(+3.40%)
Jan 10, 2017	24.44	25.10	24.37	24.75	33,003	+0.39(+1.60%)
Jan 09, 2017	25.10	25.10	23.84	24.36	54,613	-0.66(-2.63%)
Jan 06, 2017	24.90	25.04	24.65	25.02	75,379	+0.12(+0.48%)
Jan 05, 2017	24.83	25.18	24.53	24.90	52,226	+0.08(+0.34%)
Jan 04, 2017	24.13	24.85	23.79	24.82	77,378	+0.69(+2.88%)
Jan 03, 2017	24.15	24.38	23.62	24.12	42,179	+0.10(+0.42%)
Dec 30, 2016		24.02	24.02	24.02	0	-0.42(-1.70%)
Dec 29, 2016	24.36	24.48	24.11	24.44	34,468	+0.07(+0.30%)
Dec 28, 2016	24.09	24.38	23.95	24.36	41,382	+0.27(+1.11%)
Dec 27, 2016	24.04	24.17	23.72	24.10	45,050	+0.20(+0.85%)
Dec 23, 2016		23.89	23.89	23.89	0	+0.24(+1.02%)
Dec 22, 2016	23.81	23.83	23.56	23.65	75,024	-0.25(-1.05%)
Dec 21, 2016	24.02	24.07	23.64	23.90	72,825	+0.01(+0.04%)
Dec 20, 2016	23.74	24.31	23.65	23.89	116,252	+0.08(+0.35%)
Dec 19, 2016	23.07	24.30	22.94	23.81	94,126	+0.78(+3.38%)
Dec 16, 2016	22.83	24.09	22.68	23.03	987,953	+0.15(+0.65%)
Dec 15, 2016	21.87	23.75	21.87	22.88	341,474	+1.03(+4.70%)
Dec 14, 2016	22.10	22.22	21.62	21.86	57,023	-0.39(-1.75%)
Dec 13, 2016	22.86	22.86	22.08	22.24	41,844	-0.53(-2.32%)
Dec 12, 2016	22.18	22.92	22.15	22.77	120,583	+0.58(+2.63%)
Dec 09, 2016	21.75	22.20	21.57	22.19	125,782	+0.47(+2.17%)
Dec 08, 2016	22.05	22.08	21.58	21.72	40,634	-0.40(-1.80%)
Dec 07, 2016	22.09	22.12	21.92	22.12	48,219	+0.10(+0.46%)
Dec 06, 2016	21.88	22.12	21.66	22.01	43,779	-0.05(-0.21%)
Dec 05, 2016	22.08	22.21	21.66	22.06	80,683	-0.02(-0.08%)
Dec 02, 2016	21.73	22.17	21.66	22.08	32,908	+0.40(+1.84%)
Dec 01, 2016	22.02	22.03	21.44	21.68	39,044	-0.26(-1.18%)
Nov 30, 2016	22.12	22.12	21.69	21.94	60,029	+0.16(+0.72%)
Nov 29, 2016	21.60	21.99	21.20	21.78	90,392	+0.15(+0.68%)
Nov 28, 2016	21.52	21.94	21.29	21.63	25,795	+0.05(+0.21%)
Nov 25, 2016	21.57	21.74	21.57	21.59	1,661	-0.07(-0.34%)
Nov 23, 2016		21.66	21.66	21.66	0	+1.05(+5.07%)
Nov 22, 2016	21.49	21.95	20.62	20.62	137,136	-0.79(-3.68%)
Nov 21, 2016	21.59	21.61	21.15	21.40	9,432	-0.12(-0.56%)
Nov 18, 2016	21.70	21.95	21.52	21.52	14,289	-0.16(-0.73%)
Nov 17, 2016	20.90	21.99	20.90	21.68	76,207	+0.62(+2.95%)
Nov 16, 2016	20.91	21.06	20.72	21.06	36,880	+0.09(+0.44%)
Nov 15, 2016	20.50	21.24	20.37	20.97	36,102	+0.30(+1.43%)
Nov 14, 2016	20.60	20.68	20.24	20.67	71,419	+0.07(+0.36%)
Nov 11, 2016	20.86	20.86	20.37	20.60	16,739	-0.26(-1.24%)
Nov 10, 2016	19.63	21.07	19.63	20.86	52,946	+1.25(+6.37%)
Nov 09, 2016	19.23	19.62	19.12	19.61	264,155	+0.31(+1.63%)
Nov 08, 2016	19.77	19.77	19.13	19.29	39,847	-0.55(-2.75%)
Nov 07, 2016	19.86	19.90	19.77	19.84	13,138	+0.00(+0.00%)
Nov 04, 2016	19.96	20.12	19.76	19.84	14,094	-0.05(-0.23%)
Nov 03, 2016	19.53	19.90	19.44	19.88	23,001	+0.40(+2.04%)
Nov 02, 2016	19.39	19.81	19.39	19.49	11,965	-0.01(-0.05%)

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.