Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.43	21.81	21.20	21.68	67,606	+0.21(+0.98%)
Jan 30, 2017	22.11	22.11	21.24	21.47	66,564	-0.77(-3.46%)
Jan 27, 2017	22.00	22.30	21.95	22.24	55,927	+0.30(+1.37%)
Jan 26, 2017	21.84	22.17	21.78	21.94	37,116	+0.09(+0.41%)
Jan 25, 2017	21.89	22.06	21.55	21.85	48,409	+0.12(+0.55%)
Jan 24, 2017	21.30	21.80	21.20	21.73	56,071	+0.51(+2.40%)
Jan 23, 2017	21.50	21.77	20.94	21.22	45,999	-0.24(-1.12%)
Jan 20, 2017	21.15	21.87	21.15	21.46	53,768	+0.27(+1.27%)
Jan 19, 2017	21.03	21.26	20.81	21.19	53,802	+0.28(+1.34%)
Jan 18, 2017	21.09	21.11	20.75	20.91	51,989	-0.01(-0.05%)
Jan 17, 2017	21.76	21.76	20.91	20.92	46,170	-0.99(-4.52%)
Jan 13, 2017		21.91	21.91	21.91	0	+0.43(+2.00%)
Jan 12, 2017	21.47	21.69	21.34	21.48	73,537	+0.03(+0.14%)
Jan 11, 2017	21.50	21.55	21.18	21.45	33,260	-0.02(-0.09%)
Jan 10, 2017	21.43	21.57	21.30	21.47	54,202	+0.15(+0.70%)
Jan 09, 2017	21.77	21.81	21.24	21.32	68,744	-0.48(-2.20%)
Jan 06, 2017	23.00	23.02	21.76	21.80	102,998	-1.15(-5.01%)
Jan 05, 2017	23.84	24.02	22.93	22.95	72,509	-0.92(-3.85%)
Jan 04, 2017	24.00	24.21	23.82	23.87	59,164	-0.13(-0.54%)
Jan 03, 2017	23.94	24.11	23.80	24.00	59,421	+0.15(+0.63%)
Dec 30, 2016		23.85	23.85	23.85	0	-0.12(-0.50%)
Dec 29, 2016	23.96	24.06	23.80	23.97	27,095	+0.09(+0.38%)
Dec 28, 2016	24.50	24.50	23.80	23.88	68,138	-0.48(-1.97%)
Dec 27, 2016	24.65	24.65	23.98	24.36	38,968	-0.04(-0.16%)
Dec 23, 2016		24.40	24.40	24.40	0	+0.38(+1.58%)
Dec 22, 2016	24.18	24.18	23.80	24.02	86,401	-0.10(-0.41%)
Dec 21, 2016	24.01	24.22	23.86	24.12	47,483	+0.11(+0.46%)
Dec 20, 2016	24.26	24.26	23.75	24.01	78,145	-0.09(-0.37%)
Dec 19, 2016	24.29	24.38	23.95	24.10	53,159	-0.06(-0.25%)
Dec 16, 2016	24.16	24.68	23.71	24.16	104,314	+0.08(+0.33%)
Dec 15, 2016	23.96	24.22	23.67	24.08	60,528	+0.18(+0.75%)
Dec 14, 2016	24.63	24.74	23.82	23.90	62,652	-0.75(-3.04%)
Dec 13, 2016	24.63	24.90	24.40	24.65	46,127	+0.03(+0.12%)
Dec 12, 2016	24.79	24.79	24.53	24.62	71,461	-0.27(-1.08%)
Dec 09, 2016	24.56	25.00	24.56	24.89	61,470	+0.32(+1.30%)
Dec 08, 2016	24.28	24.60	24.08	24.57	60,518	+0.29(+1.19%)
Dec 07, 2016	23.95	24.37	23.86	24.28	84,527	+0.25(+1.04%)
Dec 06, 2016	24.13	24.20	23.91	24.03	61,987	+0.01(+0.04%)
Dec 05, 2016	23.78	24.20	23.59	24.02	82,450	+0.24(+1.01%)
Dec 02, 2016	23.57	23.86	23.27	23.78	29,931	+0.13(+0.55%)
Dec 01, 2016	24.35	24.40	23.48	23.65	50,507	-0.73(-2.99%)
Nov 30, 2016	24.30	24.55	24.05	24.38	53,733	+0.08(+0.33%)
Nov 29, 2016	24.29	24.51	24.08	24.30	52,287	+0.05(+0.21%)
Nov 28, 2016	24.31	24.42	24.13	24.25	43,518	-0.03(-0.12%)
Nov 25, 2016	24.47	24.50	24.22	24.28	11,899	-0.31(-1.26%)
Nov 23, 2016		24.59	24.59	24.59	0	+0.21(+0.86%)
Nov 22, 2016	23.87	24.42	23.81	24.38	67,684	+0.51(+2.14%)
Nov 21, 2016	23.93	24.00	23.50	23.87	34,519	-0.01(-0.04%)
Nov 18, 2016	23.41	23.90	23.41	23.88	47,030	+0.49(+2.09%)
Nov 17, 2016	23.45	23.65	23.16	23.39	46,447	+0.03(+0.13%)
Nov 16, 2016	23.48	23.50	23.07	23.36	43,772	-0.12(-0.51%)
Nov 15, 2016	23.26	23.56	22.90	23.48	67,095	+0.21(+0.90%)
Nov 14, 2016	22.93	24.12	22.93	23.27	174,368	+0.48(+2.11%)
Nov 11, 2016	22.16	23.15	22.16	22.79	116,791	+0.61(+2.75%)
Nov 10, 2016	21.57	23.19	21.53	22.18	150,911	+0.61(+2.83%)
Nov 09, 2016	20.00	22.23	18.36	21.57	309,627	-1.89(-8.06%)
Nov 08, 2016	23.63	23.63	23.07	23.46	69,682	-0.12(-0.51%)
Nov 07, 2016	23.39	23.62	23.29	23.58	58,953	+0.47(+2.03%)
Nov 04, 2016	22.94	23.36	22.94	23.11	39,753	+0.18(+0.78%)
Nov 03, 2016	23.04	23.08	22.85	22.93	29,935	+0.03(+0.13%)
Nov 02, 2016	23.66	23.96	22.90	22.90	99,529	-0.81(-3.42%)

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.