Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.92	21.00	20.76	20.81	2,471,537	-0.03(-0.17%)
Jan 30, 2017	21.00	21.01	20.76	20.85	2,506,745	-0.33(-1.56%)
Jan 27, 2017	21.14	21.22	21.08	21.18	1,716,928	+0.10(+0.49%)
Jan 26, 2017	21.11	21.20	20.98	21.07	3,377,739	-0.25(-1.16%)
Jan 25, 2017	21.15	21.32	21.06	21.32	2,472,915	+0.32(+1.50%)
Jan 24, 2017	20.93	21.09	20.93	21.00	2,022,435	+0.05(+0.23%)
Jan 23, 2017	20.63	20.97	20.57	20.96	4,176,046	+0.48(+2.35%)
Jan 20, 2017	20.33	20.48	20.21	20.47	3,012,508	+0.31(+1.53%)
Jan 19, 2017	20.24	20.24	20.03	20.16	1,549,427	+0.08(+0.38%)
Jan 18, 2017	20.12	20.26	20.03	20.09	2,735,600	-0.12(-0.58%)
Jan 17, 2017	20.00	20.28	19.97	20.21	1,659,711	+0.12(+0.58%)
Jan 13, 2017		20.09	20.09	20.09	0	-0.07(-0.34%)
Jan 12, 2017	20.14	20.26	20.08	20.16	1,669,074	+0.14(+0.72%)
Jan 11, 2017	19.51	20.02	19.42	20.01	3,724,132	+0.34(+1.71%)
Jan 10, 2017	19.70	19.77	19.60	19.68	2,584,967	+0.15(+0.77%)
Jan 09, 2017	19.66	19.70	19.51	19.53	1,106,438	-0.06(-0.32%)
Jan 06, 2017	19.71	19.77	19.53	19.59	933,109	-0.20(-1.01%)
Jan 05, 2017	19.63	19.85	19.61	19.79	1,405,097	+0.23(+1.16%)
Jan 04, 2017	19.54	19.60	19.42	19.56	3,220,151	+0.08(+0.42%)
Jan 03, 2017	19.28	19.57	19.28	19.48	2,839,000	+0.52(+2.76%)
Dec 30, 2016		18.96	18.96	18.96	0	-0.19(-1.01%)
Dec 29, 2016	19.07	19.22	19.02	19.15	1,854,285	+0.19(+1.02%)
Dec 28, 2016	18.80	18.98	18.78	18.96	1,367,764	+0.25(+1.36%)
Dec 27, 2016	18.71	18.78	18.65	18.70	1,218,567	+0.08(+0.44%)
Dec 23, 2016		18.62	18.62	18.62	0	+0.28(+1.54%)
Dec 22, 2016	18.25	18.35	18.16	18.34	1,788,166	+0.00(+0.02%)
Dec 21, 2016	18.51	18.51	18.29	18.33	1,124,540	+0.03(+0.19%)
Dec 20, 2016	18.30	18.35	18.21	18.30	4,958,826	+0.18(+1.01%)
Dec 19, 2016	18.49	18.51	18.11	18.12	2,226,872	-0.27(-1.44%)
Dec 16, 2016	18.63	18.69	18.33	18.38	2,356,232	-0.28(-1.49%)
Dec 15, 2016	18.53	18.73	18.42	18.66	1,625,862	+0.07(+0.40%)
Dec 14, 2016	19.14	19.20	18.55	18.59	2,787,408	-0.63(-3.29%)
Dec 13, 2016	19.27	19.40	19.07	19.22	1,478,957	+0.07(+0.39%)
Dec 12, 2016	19.32	19.40	19.10	19.14	1,762,894	-0.17(-0.88%)
Dec 09, 2016	19.25	19.50	19.23	19.31	2,079,141	+0.03(+0.18%)
Dec 08, 2016	19.25	19.36	19.12	19.28	2,810,110	-0.03(-0.18%)
Dec 07, 2016	19.21	19.39	19.12	19.31	2,154,190	+0.27(+1.39%)
Dec 06, 2016	18.82	19.14	18.77	19.05	2,471,640	+0.22(+1.16%)
Dec 05, 2016	18.63	18.86	18.63	18.83	1,295,330	+0.25(+1.35%)
Dec 02, 2016	18.47	18.70	18.40	18.58	2,572,796	+0.16(+0.89%)
Dec 01, 2016	18.86	18.93	18.37	18.42	4,178,355	-0.70(-3.66%)
Nov 30, 2016	19.19	19.34	19.05	19.12	3,357,730	+0.24(+1.26%)
Nov 29, 2016	19.00	19.07	18.85	18.88	1,623,336	-0.33(-1.70%)
Nov 28, 2016	19.01	19.31	18.96	19.20	1,499,046	+0.30(+1.58%)
Nov 25, 2016	18.87	18.94	18.84	18.90	978,129	-0.21(-1.10%)
Nov 23, 2016		19.12	19.12	19.12	0	-0.07(-0.39%)
Nov 22, 2016	19.36	19.38	19.01	19.19	2,131,755	+0.17(+0.89%)
Nov 21, 2016	18.80	19.02	18.80	19.02	1,685,549	+0.56(+3.02%)
Nov 18, 2016	18.66	18.71	18.37	18.46	2,001,536	-0.05(-0.29%)
Nov 17, 2016	18.71	18.93	18.47	18.52	2,720,340	-0.23(-1.23%)
Nov 16, 2016	18.63	18.85	18.59	18.75	2,346,395	-0.14(-0.76%)
Nov 15, 2016	18.71	19.04	18.67	18.89	3,043,341	+0.40(+2.17%)
Nov 14, 2016	18.33	18.54	18.12	18.49	3,791,118	-0.09(-0.48%)
Nov 11, 2016	18.63	18.74	18.03	18.58	6,889,220	-0.44(-2.29%)
Nov 10, 2016	19.72	19.88	18.96	19.01	19,316,116	-1.47(-7.17%)
Nov 09, 2016	20.22	20.84	20.05	20.48	14,173,151	-0.92(-4.32%)
Nov 08, 2016	21.02	21.53	20.92	21.41	3,070,006	+0.30(+1.42%)
Nov 07, 2016	20.83	21.11	20.83	21.11	3,088,504	+0.99(+4.94%)
Nov 04, 2016	20.07	20.42	19.98	20.12	3,924,365	+0.00(+0.00%)
Nov 03, 2016	20.35	20.56	20.06	20.12	7,342,751	-0.04(-0.20%)
Nov 02, 2016	20.35	20.45	19.99	20.16	5,900,538	-0.33(-1.63%)

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.