Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.62	19.62	18.99	19.46	2,949,733	-0.25(-1.28%)
Jan 30, 2017	19.52	19.85	19.19	19.71	2,037,569	+0.15(+0.77%)
Jan 27, 2017	19.93	20.19	19.44	19.56	2,839,306	-0.39(-1.98%)
Jan 26, 2017	21.22	21.22	19.87	19.95	3,986,030	-1.15(-5.45%)
Jan 25, 2017	21.21	21.42	20.72	21.10	3,151,402	+0.00(+0.00%)
Jan 24, 2017	20.32	21.23	20.17	21.10	2,434,120	+0.93(+4.62%)
Jan 23, 2017	20.24	20.39	19.81	20.17	2,177,030	-0.20(-0.99%)
Jan 20, 2017	20.49	20.78	20.07	20.37	2,798,630	+0.08(+0.41%)
Jan 19, 2017	20.36	20.49	19.91	20.29	2,558,416	-0.17(-0.82%)
Jan 18, 2017	20.30	21.00	20.21	20.45	2,896,660	-0.14(-0.69%)
Jan 17, 2017	20.75	21.23	20.38	20.60	4,582,371	+0.70(+3.54%)
Jan 13, 2017		19.89	19.89	19.89	0	-0.08(-0.42%)
Jan 12, 2017	20.30	20.44	19.72	19.98	1,804,654	-0.37(-1.81%)
Jan 11, 2017	20.38	20.52	20.06	20.34	2,053,289	+0.05(+0.25%)
Jan 10, 2017	20.18	20.98	20.13	20.29	3,985,400	-0.03(-0.12%)
Jan 09, 2017	20.97	20.97	20.08	20.32	4,136,734	-0.76(-3.58%)
Jan 06, 2017	21.59	21.67	20.94	21.07	2,791,918	-0.51(-2.37%)
Jan 05, 2017	22.53	22.53	21.13	21.59	4,739,429	-1.13(-4.98%)
Jan 04, 2017	23.48	23.57	22.58	22.72	4,063,989	-1.15(-4.82%)
Jan 03, 2017	23.73	24.26	23.39	23.87	2,443,530	+0.48(+2.04%)
Dec 30, 2016		23.39	23.39	23.39	0	+0.28(+1.20%)
Dec 29, 2016	23.35	23.68	23.02	23.11	2,331,936	-0.23(-0.97%)
Dec 28, 2016	23.36	23.47	23.07	23.34	1,560,029	-0.07(-0.29%)
Dec 27, 2016	23.31	23.54	23.18	23.41	1,279,124	+0.15(+0.65%)
Dec 23, 2016		23.26	23.26	23.26	0	+0.31(+1.35%)
Dec 22, 2016	22.86	23.44	22.78	22.95	4,106,297	+0.65(+2.90%)
Dec 21, 2016	22.11	22.39	21.92	22.30	1,521,912	+0.16(+0.72%)
Dec 20, 2016	22.58	22.99	22.10	22.14	1,994,135	-0.36(-1.60%)
Dec 19, 2016	22.43	22.62	22.11	22.50	2,011,358	-0.08(-0.33%)
Dec 16, 2016	22.35	22.71	22.23	22.58	3,304,358	+0.02(+0.07%)
Dec 15, 2016	22.17	22.70	22.06	22.56	2,632,679	+0.58(+2.63%)
Dec 14, 2016	23.10	23.23	21.95	21.98	9,276,756	-2.04(-8.49%)
Dec 13, 2016	24.39	24.67	23.97	24.02	1,786,297	-0.13(-0.56%)
Dec 12, 2016	24.80	24.80	23.82	24.15	2,179,416	+0.13(+0.52%)
Dec 09, 2016	24.99	25.18	23.86	24.03	3,643,353	-1.28(-5.07%)
Dec 08, 2016	24.04	25.99	24.02	25.31	6,127,403	+1.59(+6.72%)
Dec 07, 2016	22.18	23.78	22.15	23.72	3,321,773	+1.33(+5.96%)
Dec 06, 2016	21.38	22.48	21.28	22.38	3,098,102	+0.99(+4.63%)
Dec 05, 2016	20.52	21.46	20.39	21.39	2,617,640	+1.16(+5.72%)
Dec 02, 2016	20.46	20.76	20.10	20.24	1,509,052	-0.29(-1.43%)
Dec 01, 2016	20.35	20.84	20.15	20.53	2,210,773	+0.40(+2.00%)
Nov 30, 2016	21.27	21.78	19.68	20.13	4,280,035	-1.02(-4.84%)
Nov 29, 2016	20.77	21.35	20.68	21.15	1,963,582	+0.12(+0.56%)
Nov 28, 2016	21.27	21.44	20.99	21.03	2,476,096	-0.13(-0.60%)
Nov 25, 2016	21.44	21.62	21.14	21.16	1,080,214	-0.20(-0.94%)
Nov 23, 2016		21.36	21.36	21.36	0	-0.78(-3.52%)
Nov 22, 2016	22.09	22.67	21.95	22.14	2,951,274	+0.16(+0.73%)
Nov 21, 2016	22.38	22.38	21.77	21.98	3,185,673	+0.07(+0.31%)
Nov 18, 2016	22.39	22.39	21.60	21.91	2,420,587	-0.49(-2.21%)
Nov 17, 2016	21.81	22.53	21.54	22.41	3,261,396	+0.98(+4.58%)
Nov 16, 2016	22.23	22.32	21.31	21.43	3,442,132	-0.75(-3.40%)
Nov 15, 2016	22.06	22.45	21.71	22.18	2,395,343	+0.26(+1.19%)
Nov 14, 2016	21.33	22.15	21.33	21.92	3,803,797	+0.83(+3.94%)
Nov 11, 2016	20.72	21.14	20.19	21.09	2,130,496	+0.29(+1.37%)
Nov 10, 2016	21.34	21.94	20.77	20.81	4,047,248	-0.40(-1.90%)
Nov 09, 2016	18.68	21.66	18.68	21.21	7,710,775	+2.86(+15.59%)
Nov 08, 2016	18.77	18.80	18.28	18.35	2,802,673	-0.44(-2.37%)
Nov 07, 2016	19.19	19.20	18.62	18.79	2,122,348	-0.10(-0.53%)
Nov 04, 2016	18.36	19.45	18.36	18.89	2,876,304	+0.23(+1.26%)
Nov 03, 2016	18.71	18.94	18.18	18.66	2,556,917	-0.04(-0.22%)
Nov 02, 2016	18.91	19.21	18.48	18.70	3,431,676	-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.