Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.76	19.76	19.13	19.59	2,928,715	-0.25(-1.28%)
Jan 30, 2017	19.66	19.99	19.32	19.85	2,023,051	+0.15(+0.77%)
Jan 27, 2017	20.08	20.34	19.58	19.70	2,819,075	-0.40(-1.98%)
Jan 26, 2017	21.37	21.37	20.02	20.09	3,957,629	-1.16(-5.45%)
Jan 25, 2017	21.36	21.57	20.87	21.25	3,128,947	+0.00(+0.00%)
Jan 24, 2017	20.47	21.38	20.31	21.25	2,416,776	+0.94(+4.62%)
Jan 23, 2017	20.38	20.54	19.95	20.31	2,161,518	-0.20(-0.99%)
Jan 20, 2017	20.63	20.93	20.21	20.52	2,778,689	+0.08(+0.41%)
Jan 19, 2017	20.51	20.63	20.05	20.43	2,540,187	-0.17(-0.82%)
Jan 18, 2017	20.45	21.15	20.36	20.60	2,876,021	-0.14(-0.69%)
Jan 17, 2017	20.90	21.38	20.52	20.74	4,549,721	+0.71(+3.54%)
Jan 13, 2017		20.03	20.03	20.03	0	-0.08(-0.42%)
Jan 12, 2017	20.45	20.58	19.86	20.12	1,791,795	-0.37(-1.81%)
Jan 11, 2017	20.52	20.67	20.20	20.49	2,038,659	+0.05(+0.25%)
Jan 10, 2017	20.32	21.13	20.28	20.44	3,957,003	-0.03(-0.12%)
Jan 09, 2017	21.12	21.12	20.22	20.47	4,107,258	-0.76(-3.58%)
Jan 06, 2017	21.74	21.83	21.09	21.23	2,772,025	-0.52(-2.37%)
Jan 05, 2017	22.69	22.69	21.28	21.74	4,705,659	-1.14(-4.99%)
Jan 04, 2017	23.65	23.74	22.74	22.88	4,035,032	-1.16(-4.82%)
Jan 03, 2017	23.90	24.44	23.56	24.04	2,426,119	+0.48(+2.04%)
Dec 30, 2016		23.56	23.56	23.56	0	+0.28(+1.20%)
Dec 29, 2016	23.52	23.85	23.19	23.28	2,315,321	-0.23(-0.97%)
Dec 28, 2016	23.53	23.63	23.24	23.51	1,548,913	-0.07(-0.29%)
Dec 27, 2016	23.48	23.71	23.35	23.57	1,270,010	+0.15(+0.65%)
Dec 23, 2016		23.42	23.42	23.42	0	+0.31(+1.35%)
Dec 22, 2016	23.03	23.61	22.94	23.11	4,077,038	+0.65(+2.90%)
Dec 21, 2016	22.27	22.55	22.08	22.46	1,511,068	+0.16(+0.72%)
Dec 20, 2016	22.75	23.15	22.26	22.30	1,979,927	-0.36(-1.60%)
Dec 19, 2016	22.59	22.78	22.27	22.66	1,997,027	-0.08(-0.33%)
Dec 16, 2016	22.51	22.87	22.39	22.74	3,280,814	+0.02(+0.07%)
Dec 15, 2016	22.32	22.86	22.22	22.72	2,613,920	+0.58(+2.63%)
Dec 14, 2016	23.27	23.39	22.10	22.14	9,210,656	-2.05(-8.49%)
Dec 13, 2016	24.56	24.85	24.14	24.19	1,773,569	-0.14(-0.56%)
Dec 12, 2016	24.98	24.98	23.99	24.33	2,163,887	+0.13(+0.52%)
Dec 09, 2016	25.17	25.36	24.03	24.20	3,617,393	-1.29(-5.07%)
Dec 08, 2016	24.22	26.18	24.19	25.49	6,083,744	+1.61(+6.72%)
Dec 07, 2016	22.34	23.95	22.31	23.89	3,298,104	+1.34(+5.96%)
Dec 06, 2016	21.53	22.64	21.44	22.54	3,076,027	+1.00(+4.63%)
Dec 05, 2016	20.67	21.61	20.54	21.55	2,598,989	+1.17(+5.72%)
Dec 02, 2016	20.61	20.90	20.25	20.38	1,498,300	-0.30(-1.43%)
Dec 01, 2016	20.50	20.99	20.30	20.68	2,195,021	+0.41(+2.00%)
Nov 30, 2016	21.42	21.94	19.82	20.27	4,249,539	-1.03(-4.84%)
Nov 29, 2016	20.92	21.50	20.83	21.30	1,949,591	+0.12(+0.56%)
Nov 28, 2016	21.42	21.59	21.14	21.18	2,458,453	-0.13(-0.59%)
Nov 25, 2016	21.59	21.77	21.29	21.31	1,072,517	-0.20(-0.94%)
Nov 23, 2016		21.51	21.51	21.51	0	-0.79(-3.52%)
Nov 22, 2016	22.25	22.83	22.10	22.30	2,930,245	+0.16(+0.73%)
Nov 21, 2016	22.54	22.54	21.93	22.14	3,162,974	+0.07(+0.31%)
Nov 18, 2016	22.55	22.55	21.76	22.07	2,403,340	-0.50(-2.21%)
Nov 17, 2016	21.97	22.70	21.69	22.57	3,238,158	+0.99(+4.58%)
Nov 16, 2016	22.39	22.48	21.46	21.58	3,417,606	-0.76(-3.40%)
Nov 15, 2016	22.21	22.61	21.87	22.34	2,378,275	+0.26(+1.19%)
Nov 14, 2016	21.48	22.31	21.48	22.08	3,776,694	+0.84(+3.94%)
Nov 11, 2016	20.87	21.29	20.34	21.24	2,115,316	+0.29(+1.37%)
Nov 10, 2016	21.50	22.10	20.92	20.96	4,018,411	-0.41(-1.90%)
Nov 09, 2016	18.82	21.82	18.82	21.36	7,655,833	+2.88(+15.59%)
Nov 08, 2016	18.90	18.94	18.41	18.48	2,782,703	-0.45(-2.37%)
Nov 07, 2016	19.32	19.33	18.75	18.93	2,107,225	-0.10(-0.53%)
Nov 04, 2016	18.49	19.59	18.49	19.03	2,855,810	+0.24(+1.26%)
Nov 03, 2016	18.84	19.08	18.31	18.79	2,538,698	-0.04(-0.22%)
Nov 02, 2016	19.04	19.35	18.61	18.83	3,407,225	-0.48(-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.