Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.61	19.61	18.98	19.44	2,951,551	-0.25(-1.28%)
Jan 30, 2017	19.51	19.84	19.18	19.69	2,038,826	+0.15(+0.77%)
Jan 27, 2017	19.92	20.18	19.43	19.54	2,841,056	-0.39(-1.98%)
Jan 26, 2017	21.20	21.20	19.86	19.94	3,988,488	-1.15(-5.45%)
Jan 25, 2017	21.20	21.41	20.71	21.09	3,153,345	+0.00(+0.00%)
Jan 24, 2017	20.31	21.21	20.16	21.09	2,435,621	+0.93(+4.62%)
Jan 23, 2017	20.22	20.38	19.80	20.16	2,178,373	-0.20(-0.99%)
Jan 20, 2017	20.47	20.77	20.06	20.36	2,800,356	+0.08(+0.41%)
Jan 19, 2017	20.35	20.47	19.90	20.27	2,559,994	-0.17(-0.82%)
Jan 18, 2017	20.29	20.99	20.20	20.44	2,898,447	-0.14(-0.69%)
Jan 17, 2017	20.73	21.21	20.37	20.58	4,585,197	+0.70(+3.54%)
Jan 13, 2017		19.88	19.88	19.88	0	-0.08(-0.42%)
Jan 12, 2017	20.29	20.42	19.70	19.96	1,805,767	-0.37(-1.81%)
Jan 11, 2017	20.37	20.51	20.05	20.33	2,054,555	+0.05(+0.25%)
Jan 10, 2017	20.16	20.97	20.12	20.28	3,987,857	-0.03(-0.12%)
Jan 09, 2017	20.96	20.96	20.06	20.31	4,139,285	-0.75(-3.58%)
Jan 06, 2017	21.57	21.66	20.93	21.06	2,793,640	-0.51(-2.37%)
Jan 05, 2017	22.51	22.51	21.12	21.57	4,742,352	-1.13(-4.98%)
Jan 04, 2017	23.47	23.56	22.56	22.70	4,066,495	-1.15(-4.82%)
Jan 03, 2017	23.72	24.25	23.38	23.85	2,445,037	+0.48(+2.04%)
Dec 30, 2016		23.38	23.38	23.38	0	+0.28(+1.20%)
Dec 29, 2016	23.33	23.67	23.01	23.10	2,333,374	-0.23(-0.97%)
Dec 28, 2016	23.35	23.45	23.06	23.33	1,560,991	-0.07(-0.29%)
Dec 27, 2016	23.30	23.53	23.17	23.39	1,279,913	+0.15(+0.65%)
Dec 23, 2016		23.24	23.24	23.24	0	+0.31(+1.35%)
Dec 22, 2016	22.85	23.43	22.76	22.93	4,108,829	+0.65(+2.90%)
Dec 21, 2016	22.09	22.37	21.91	22.29	1,522,851	+0.16(+0.72%)
Dec 20, 2016	22.57	22.97	22.08	22.13	1,995,365	-0.36(-1.60%)
Dec 19, 2016	22.41	22.60	22.10	22.49	2,012,598	-0.08(-0.33%)
Dec 16, 2016	22.34	22.70	22.22	22.56	3,306,396	+0.02(+0.07%)
Dec 15, 2016	22.15	22.69	22.05	22.55	2,634,302	+0.58(+2.63%)
Dec 14, 2016	23.09	23.21	21.93	21.97	9,282,476	-2.04(-8.49%)
Dec 13, 2016	24.37	24.66	23.95	24.00	1,787,398	-0.13(-0.56%)
Dec 12, 2016	24.78	24.78	23.80	24.14	2,180,760	+0.13(+0.52%)
Dec 09, 2016	24.98	25.17	23.84	24.01	3,645,600	-1.28(-5.07%)
Dec 08, 2016	24.03	25.97	24.00	25.30	6,131,182	+1.59(+6.72%)
Dec 07, 2016	22.17	23.77	22.14	23.70	3,323,821	+1.33(+5.96%)
Dec 06, 2016	21.36	22.47	21.27	22.37	3,100,012	+0.99(+4.63%)
Dec 05, 2016	20.51	21.45	20.38	21.38	2,619,254	+1.16(+5.72%)
Dec 02, 2016	20.45	20.74	20.09	20.22	1,509,983	-0.29(-1.43%)
Dec 01, 2016	20.34	20.83	20.14	20.52	2,212,137	+0.40(+2.00%)
Nov 30, 2016	21.25	21.77	19.67	20.11	4,282,674	-1.02(-4.84%)
Nov 29, 2016	20.76	21.34	20.67	21.14	1,964,793	+0.12(+0.56%)
Nov 28, 2016	21.25	21.43	20.98	21.02	2,477,623	-0.13(-0.59%)
Nov 25, 2016	21.42	21.61	21.13	21.15	1,080,880	-0.20(-0.94%)
Nov 23, 2016		21.35	21.35	21.35	0	-0.78(-3.52%)
Nov 22, 2016	22.08	22.65	21.93	22.13	2,953,094	+0.16(+0.73%)
Nov 21, 2016	22.37	22.37	21.76	21.97	3,187,638	+0.07(+0.31%)
Nov 18, 2016	22.38	22.38	21.59	21.90	2,422,080	-0.49(-2.21%)
Nov 17, 2016	21.80	22.52	21.52	22.39	3,263,407	+0.98(+4.58%)
Nov 16, 2016	22.22	22.31	21.30	21.41	3,444,255	-0.75(-3.40%)
Nov 15, 2016	22.04	22.44	21.70	22.17	2,396,820	+0.26(+1.19%)
Nov 14, 2016	21.31	22.13	21.31	21.91	3,806,143	+0.83(+3.94%)
Nov 11, 2016	20.71	21.13	20.18	21.08	2,131,810	+0.29(+1.37%)
Nov 10, 2016	21.33	21.93	20.76	20.79	4,049,744	-0.40(-1.90%)
Nov 09, 2016	18.67	21.65	18.67	21.20	7,715,529	+2.86(+15.59%)
Nov 08, 2016	18.76	18.79	18.27	18.34	2,804,401	-0.44(-2.37%)
Nov 07, 2016	19.18	19.18	18.60	18.78	2,123,656	-0.10(-0.53%)
Nov 04, 2016	18.34	19.43	18.34	18.88	2,878,078	+0.23(+1.26%)
Nov 03, 2016	18.70	18.93	18.17	18.65	2,558,494	-0.04(-0.22%)
Nov 02, 2016	18.89	19.20	18.46	18.69	3,433,792	-0.47(-2.46%)

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.