Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.64	21.65	21.25	21.50	11,048,184	-0.13(-0.60%)
Jan 30, 2017	21.57	21.63	21.37	21.63	11,597,929	-0.02(-0.11%)
Jan 27, 2017	21.51	21.87	21.48	21.65	10,603,373	+0.11(+0.49%)
Jan 26, 2017	21.59	21.69	21.24	21.54	15,474,940	-0.11(-0.49%)
Jan 25, 2017	21.21	21.90	21.21	21.65	18,412,900	+0.41(+1.91%)
Jan 24, 2017	20.47	21.28	20.00	21.24	26,288,878	+1.14(+5.69%)
Jan 23, 2017	20.12	20.22	19.98	20.10	12,866,806	-0.02(-0.08%)
Jan 20, 2017	19.91	20.23	19.91	20.12	8,575,571	+0.30(+1.52%)
Jan 19, 2017	19.93	20.03	19.77	19.82	5,600,219	-0.11(-0.57%)
Jan 18, 2017	19.72	19.95	19.68	19.93	7,222,336	+0.30(+1.53%)
Jan 17, 2017	20.04	20.04	19.58	19.63	7,564,759	-0.53(-2.62%)
Jan 13, 2017		20.16	20.16	20.16	0	+0.25(+1.26%)
Jan 12, 2017	19.98	19.99	19.62	19.91	5,553,313	-0.11(-0.57%)
Jan 11, 2017	19.83	20.08	19.82	20.02	6,147,695	+0.15(+0.74%)
Jan 10, 2017	19.90	20.10	19.80	19.87	8,676,474	+0.02(+0.08%)
Jan 09, 2017	19.95	20.08	19.85	19.86	8,235,072	-0.04(-0.20%)
Jan 06, 2017	19.78	19.99	19.71	19.90	6,844,492	+0.17(+0.86%)
Jan 05, 2017	19.78	20.04	19.72	19.73	8,907,914	-0.12(-0.61%)
Jan 04, 2017	19.78	19.99	19.78	19.85	7,993,462	+0.13(+0.66%)
Jan 03, 2017	19.80	19.91	19.57	19.72	8,449,842	+0.02(+0.12%)
Dec 30, 2016		19.69	19.69	19.69	0	-0.14(-0.70%)
Dec 29, 2016	19.84	19.97	19.78	19.83	5,638,135	-0.01(-0.04%)
Dec 28, 2016	20.27	20.34	19.80	19.84	6,297,051	-0.40(-1.96%)
Dec 27, 2016	20.06	20.29	20.06	20.24	4,189,015	+0.14(+0.69%)
Dec 23, 2016		20.10	20.10	20.10	0	+0.02(+0.08%)
Dec 22, 2016	20.06	20.20	20.01	20.08	10,081,060	-0.06(-0.32%)
Dec 21, 2016	19.92	20.24	19.91	20.15	5,911,315	+0.19(+0.98%)
Dec 20, 2016	19.81	20.04	19.81	19.95	6,736,156	+0.19(+0.94%)
Dec 19, 2016	19.73	20.00	19.73	19.77	6,637,443	+0.05(+0.25%)
Dec 16, 2016	19.69	19.91	19.67	19.72	20,692,186	+0.05(+0.25%)
Dec 15, 2016	19.73	19.88	19.61	19.67	12,079,935	-0.08(-0.41%)
Dec 14, 2016	19.84	19.98	19.73	19.75	8,940,166	-0.10(-0.49%)
Dec 13, 2016	19.78	19.91	19.73	19.85	11,859,560	+0.11(+0.58%)
Dec 12, 2016	19.88	19.94	19.64	19.73	9,811,582	-0.19(-0.98%)
Dec 09, 2016	20.14	20.22	19.82	19.93	14,395,977	-0.26(-1.29%)
Dec 08, 2016	20.19	20.57	20.16	20.19	14,669,151	+0.24(+1.22%)
Dec 07, 2016	19.48	19.97	19.45	19.95	8,693,923	+0.48(+2.46%)
Dec 06, 2016	19.15	19.49	19.14	19.47	6,547,277	+0.29(+1.52%)
Dec 05, 2016	19.21	19.44	19.16	19.18	10,593,070	+0.07(+0.34%)
Dec 02, 2016	19.10	19.26	19.09	19.11	7,013,098	+0.02(+0.08%)
Dec 01, 2016	19.50	19.58	19.05	19.09	10,939,424	-0.41(-2.08%)
Nov 30, 2016	19.65	19.85	19.46	19.50	9,679,017	-0.11(-0.58%)
Nov 29, 2016	19.64	19.80	19.61	19.61	6,859,338	-0.02(-0.12%)
Nov 28, 2016	19.68	19.82	19.62	19.64	5,593,205	-0.07(-0.37%)
Nov 25, 2016	19.62	19.77	19.60	19.71	3,210,298	+0.08(+0.41%)
Nov 23, 2016		19.63	19.63	19.63	0	+0.15(+0.79%)
Nov 22, 2016	19.46	19.53	19.38	19.48	6,986,072	+0.11(+0.54%)
Nov 21, 2016	19.39	19.48	19.29	19.37	6,406,167	+0.03(+0.17%)
Nov 18, 2016	19.33	19.39	19.22	19.34	5,856,153	+0.01(+0.04%)
Nov 17, 2016	19.26	19.38	19.26	19.33	5,437,040	+0.12(+0.63%)
Nov 16, 2016	19.11	19.39	19.09	19.21	7,777,850	+0.02(+0.08%)
Nov 15, 2016	18.91	19.23	18.91	19.19	7,708,195	+0.24(+1.26%)
Nov 14, 2016	18.94	19.08	18.88	18.95	9,465,998	+0.07(+0.38%)
Nov 11, 2016	18.65	18.94	18.65	18.88	11,345,670	+0.17(+0.91%)
Nov 10, 2016	18.81	19.02	18.69	18.71	13,868,201	-0.02(-0.09%)
Nov 09, 2016	18.37	18.81	18.19	18.73	13,077,234	+0.04(+0.22%)
Nov 08, 2016	18.54	18.78	18.52	18.69	8,191,330	+0.15(+0.78%)
Nov 07, 2016	18.40	18.63	18.36	18.54	13,849,940	+0.47(+2.59%)
Nov 04, 2016	18.03	18.25	18.02	18.07	26,094,516	+0.06(+0.31%)
Nov 03, 2016	18.14	18.19	17.94	18.02	13,627,446	-0.10(-0.58%)
Nov 02, 2016	18.16	18.30	18.00	18.12	14,365,146	-0.10(-0.53%)

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.