Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.48	22.67	21.34	21.45	25,138	-1.25(-5.52%)
Jan 30, 2017	22.40	24.00	22.40	22.70	35,121	-0.19(-0.83%)
Jan 27, 2017	22.44	22.97	22.44	22.89	16,382	+0.46(+2.03%)
Jan 26, 2017	22.36	22.59	22.33	22.44	13,013	+0.00(+0.00%)
Jan 25, 2017	22.10	22.55	22.10	22.44	11,790	+0.34(+1.55%)
Jan 24, 2017	21.83	22.29	21.83	22.10	25,276	+0.11(+0.52%)
Jan 23, 2017	22.48	22.51	21.76	21.98	12,897	-0.49(-2.20%)
Jan 20, 2017	22.63	22.74	22.36	22.48	19,982	+0.00(+0.00%)
Jan 19, 2017	23.84	23.84	22.44	22.48	33,811	-1.25(-5.28%)
Jan 18, 2017	24.00	24.00	23.73	23.73	11,820	-0.23(-0.95%)
Jan 17, 2017	24.00	24.03	23.73	23.96	38,382	-0.23(-0.94%)
Jan 13, 2017		24.19	24.19	24.19	0	+0.19(+0.79%)
Jan 12, 2017	24.22	24.44	23.54	24.00	16,693	-0.53(-2.17%)
Jan 11, 2017	24.30	24.72	24.03	24.53	24,219	+0.08(+0.31%)
Jan 10, 2017	24.60	24.79	24.18	24.45	72,873	-0.15(-0.62%)
Jan 09, 2017	24.00	24.83	23.96	24.60	69,876	+0.53(+2.21%)
Jan 06, 2017	24.07	24.30	24.07	24.07	10,379	-0.08(-0.31%)
Jan 05, 2017	24.19	24.66	24.15	24.15	28,505	-0.19(-0.78%)
Jan 04, 2017	23.65	24.38	23.65	24.34	38,612	+0.61(+2.56%)
Jan 03, 2017	23.88	23.88	23.54	23.73	19,615	-0.27(-1.11%)
Dec 30, 2016		24.00	24.00	24.00	0	-0.72(-2.92%)
Dec 29, 2016	24.30	24.87	24.28	24.72	21,905	+0.49(+2.04%)
Dec 28, 2016	23.88	24.41	23.88	24.22	22,928	-0.11(-0.47%)
Dec 27, 2016	23.96	24.34	23.96	24.34	9,539	+0.27(+1.10%)
Dec 23, 2016		24.07	24.07	24.07	0	-0.34(-1.40%)
Dec 22, 2016	24.19	24.45	24.07	24.41	15,830	-0.04(-0.16%)
Dec 21, 2016	23.69	24.60	23.69	24.45	19,222	-0.04(-0.16%)
Dec 20, 2016	24.30	24.53	24.26	24.49	32,319	+0.27(+1.10%)
Dec 19, 2016	25.02	25.06	23.69	24.22	54,194	-0.46(-1.85%)
Dec 16, 2016	23.27	24.91	23.27	24.68	96,328	+1.18(+5.01%)
Dec 15, 2016	22.86	23.58	22.86	23.50	33,295	+0.34(+1.48%)
Dec 14, 2016	22.94	23.35	22.67	23.16	25,749	-0.30(-1.29%)
Dec 13, 2016	23.27	23.77	22.82	23.46	31,948	+0.30(+1.31%)
Dec 12, 2016	23.50	23.50	22.97	23.16	14,794	-0.30(-1.29%)
Dec 09, 2016	22.36	23.58	22.36	23.46	34,392	+1.10(+4.92%)
Dec 08, 2016	22.02	22.44	21.75	22.36	37,074	+0.30(+1.38%)
Dec 07, 2016	21.68	22.36	21.68	22.06	58,517	+0.46(+2.11%)
Dec 06, 2016	21.53	21.67	21.34	21.60	22,300	+0.00(+0.00%)
Dec 05, 2016	20.96	21.60	20.96	21.60	12,808	+0.60(+2.87%)
Dec 02, 2016	21.11	21.23	20.51	21.00	17,452	-0.34(-1.59%)
Dec 01, 2016	21.38	21.49	21.19	21.34	13,896	+0.15(+0.71%)
Nov 30, 2016	21.34	21.57	21.11	21.19	12,900	-0.08(-0.35%)
Nov 29, 2016	21.45	21.79	21.15	21.26	28,926	-0.23(-1.05%)
Nov 28, 2016	21.38	21.68	21.38	21.49	20,572	+0.00(+0.00%)
Nov 25, 2016	21.49	21.53	21.38	21.49	5,341	+0.00(+0.00%)
Nov 23, 2016		21.49	21.49	21.49	0	+0.00(+0.00%)
Nov 22, 2016	21.42	21.49	21.38	21.49	22,108	+0.08(+0.35%)
Nov 21, 2016	21.34	21.45	21.30	21.42	16,565	+0.04(+0.18%)
Nov 18, 2016	21.34	21.38	21.08	21.38	26,642	+0.00(+0.00%)
Nov 17, 2016	21.23	21.42	21.08	21.38	20,669	+0.19(+0.89%)
Nov 16, 2016	20.74	21.26	20.74	21.19	20,469	+0.41(+2.00%)
Nov 15, 2016	20.70	20.81	20.70	20.77	22,759	-0.04(-0.18%)
Nov 14, 2016	20.93	21.34	20.74	20.81	23,959	-0.11(-0.54%)
Nov 11, 2016	19.72	21.00	19.42	20.93	54,477	+1.13(+5.71%)
Nov 10, 2016	19.30	20.32	19.30	19.79	41,056	+0.57(+2.94%)
Nov 09, 2016	18.96	19.23	18.83	19.23	34,783	+0.45(+2.41%)
Nov 08, 2016	18.78	18.96	18.74	18.78	29,154	-0.11(-0.60%)
Nov 07, 2016	18.93	18.93	18.74	18.89	44,523	+0.11(+0.60%)
Nov 04, 2016	18.70	18.81	18.70	18.78	30,952	+0.08(+0.40%)
Nov 03, 2016	18.63	18.71	18.63	18.70	7,360	+0.15(+0.81%)
Nov 02, 2016	18.81	18.85	18.55	18.55	23,531	-0.19(-1.01%)

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.