Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.22	22.42	21.13	22.41	45,571	+0.97(+4.55%)
Jan 30, 2017	21.80	21.80	21.21	21.44	38,510	-0.44(-2.01%)
Jan 27, 2017	21.66	21.89	21.62	21.88	32,080	+0.11(+0.53%)
Jan 26, 2017	21.97	22.07	21.70	21.76	31,081	-0.23(-1.04%)
Jan 25, 2017	21.97	22.06	21.79	21.99	28,145	+0.18(+0.85%)
Jan 24, 2017	21.80	21.88	21.32	21.81	63,682	-0.04(-0.19%)
Jan 23, 2017	22.02	22.20	21.73	21.85	62,993	-0.32(-1.42%)
Jan 20, 2017	22.25	22.25	22.03	22.16	19,370	-0.11(-0.47%)
Jan 19, 2017	22.57	22.57	22.21	22.27	41,372	-0.31(-1.35%)
Jan 18, 2017	22.34	22.61	22.19	22.57	28,826	+0.28(+1.24%)
Jan 17, 2017	22.70	22.70	22.22	22.30	46,927	-0.69(-3.01%)
Jan 13, 2017		22.99	22.99	22.99	0	+0.08(+0.36%)
Jan 12, 2017	22.35	23.04	22.34	22.91	60,138	+0.30(+1.31%)
Jan 11, 2017	23.41	23.60	22.33	22.61	56,984	-0.89(-3.78%)
Jan 10, 2017	23.60	23.60	23.05	23.50	26,199	+0.03(+0.12%)
Jan 09, 2017	23.48	23.60	23.28	23.47	29,116	+0.08(+0.33%)
Jan 06, 2017	23.30	23.54	23.27	23.40	25,689	+0.25(+1.07%)
Jan 05, 2017	23.23	23.30	22.85	23.15	23,823	-0.01(-0.04%)
Jan 04, 2017	22.08	23.20	22.08	23.16	117,841	+1.03(+4.66%)
Jan 03, 2017	22.15	22.34	21.77	22.13	30,543	+0.23(+1.05%)
Dec 30, 2016		21.90	21.90	21.90	0	+0.01(+0.04%)
Dec 29, 2016	21.95	22.13	21.80	21.89	83,519	-0.11(-0.52%)
Dec 28, 2016	22.38	22.38	22.00	22.00	36,481	-0.37(-1.66%)
Dec 27, 2016	22.74	22.82	22.36	22.37	80,931	-0.21(-0.93%)
Dec 23, 2016		22.58	22.58	22.58	0	+0.90(+4.14%)
Dec 22, 2016	22.09	22.14	21.57	21.69	77,059	-0.43(-1.94%)
Dec 21, 2016	22.48	22.57	22.12	22.12	37,288	-0.48(-2.11%)
Dec 20, 2016	22.54	22.77	22.46	22.59	67,429	+0.20(+0.90%)
Dec 19, 2016	22.57	22.88	22.16	22.39	56,006	-0.22(-0.97%)
Dec 16, 2016	22.62	22.90	22.52	22.61	85,562	+0.11(+0.51%)
Dec 15, 2016	22.05	22.52	21.89	22.50	43,910	+0.43(+1.95%)
Dec 14, 2016	22.02	22.34	21.82	22.07	47,910	-0.12(-0.56%)
Dec 13, 2016	22.17	22.47	22.13	22.19	65,698	+0.04(+0.17%)
Dec 12, 2016	22.37	22.45	21.97	22.15	51,301	-0.51(-2.23%)
Dec 09, 2016	22.93	23.25	22.64	22.66	84,214	-0.05(-0.21%)
Dec 08, 2016	22.54	22.72	22.12	22.71	154,556	-0.02(-0.08%)
Dec 07, 2016	23.16	23.50	22.35	22.73	102,178	-1.00(-4.23%)
Dec 06, 2016	23.41	23.74	23.05	23.73	35,178	+0.35(+1.51%)
Dec 05, 2016	22.99	23.54	22.99	23.38	29,617	+0.54(+2.38%)
Dec 02, 2016	22.39	23.06	22.27	22.83	31,334	+0.32(+1.40%)
Dec 01, 2016	23.12	23.24	22.46	22.52	51,806	-0.55(-2.40%)
Nov 30, 2016	23.74	23.77	22.98	23.07	30,662	-0.70(-2.93%)
Nov 29, 2016	23.63	23.91	23.30	23.77	32,793	+0.05(+0.20%)
Nov 28, 2016	24.51	24.51	23.69	23.72	52,816	-0.84(-3.42%)
Nov 25, 2016	24.27	24.58	24.08	24.56	40,151	+0.19(+0.78%)
Nov 23, 2016		24.37	24.37	24.37	0	+0.40(+1.67%)
Nov 22, 2016	24.62	24.70	23.88	23.97	75,655	-0.67(-2.71%)
Nov 21, 2016	24.42	24.73	23.88	24.64	179,473	+0.03(+0.12%)
Nov 18, 2016	24.88	24.88	24.45	24.61	41,829	-0.24(-0.96%)
Nov 17, 2016	24.60	25.00	24.27	24.85	42,458	+0.29(+1.17%)
Nov 16, 2016	25.05	25.28	24.52	24.56	47,299	-0.68(-2.69%)
Nov 15, 2016	25.36	25.37	24.77	25.24	71,685	-0.12(-0.49%)
Nov 14, 2016	25.48	25.48	24.58	25.36	101,036	+0.76(+3.11%)
Nov 11, 2016	24.00	24.64	23.81	24.60	88,275	+0.54(+2.22%)
Nov 10, 2016	23.76	24.35	23.29	24.06	219,457	+0.86(+3.70%)
Nov 09, 2016	21.75	23.29	21.73	23.20	164,834	+2.31(+11.06%)
Nov 08, 2016	20.31	21.16	20.08	20.89	98,459	+0.12(+0.60%)
Nov 07, 2016	20.04	20.80	20.04	20.77	52,675	+1.03(+5.23%)
Nov 04, 2016	19.02	19.92	19.01	19.74	182,582	+0.66(+3.46%)
Nov 03, 2016	20.38	20.54	19.05	19.08	144,820	-1.46(-7.12%)
Nov 02, 2016	20.86	20.99	20.54	20.54	47,873	-0.54(-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.