Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.80	23.50	22.70	23.20	914,515	+0.50(+2.20%)
Jan 30, 2017	22.35	22.75	22.10	22.70	416,208	+0.35(+1.57%)
Jan 27, 2017	22.60	22.70	22.25	22.35	269,375	-0.30(-1.32%)
Jan 26, 2017	22.30	22.90	22.15	22.65	416,468	+0.40(+1.80%)
Jan 25, 2017	22.15	22.60	22.10	22.25	1,037,567	+0.15(+0.68%)
Jan 24, 2017	21.85	22.25	21.70	22.10	446,571	+0.20(+0.91%)
Jan 23, 2017	21.80	22.20	21.55	21.90	409,540	+0.10(+0.46%)
Jan 20, 2017	21.85	22.05	21.75	21.80	253,892	-0.10(-0.46%)
Jan 19, 2017	21.80	22.15	21.80	21.90	317,503	+0.05(+0.23%)
Jan 18, 2017	22.10	22.10	21.65	21.85	817,146	-0.30(-1.35%)
Jan 17, 2017	22.15	22.35	21.95	22.15	412,347	-0.05(-0.23%)
Jan 13, 2017		22.20	22.20	22.20	0	-0.05(-0.22%)
Jan 12, 2017	22.10	22.35	21.90	22.25	303,098	+0.00(+0.00%)
Jan 11, 2017	22.60	22.60	22.15	22.25	436,404	-0.25(-1.11%)
Jan 10, 2017	22.90	22.90	22.40	22.50	550,452	-0.45(-1.96%)
Jan 09, 2017	22.85	23.05	22.65	22.95	876,413	+0.00(+0.00%)
Jan 06, 2017	22.75	23.12	22.55	22.95	585,277	+0.35(+1.55%)
Jan 05, 2017	22.45	22.75	22.10	22.60	631,519	+0.00(+0.00%)
Jan 04, 2017	21.85	22.75	21.85	22.60	472,535	+0.75(+3.43%)
Jan 03, 2017	21.80	21.96	21.55	21.85	452,050	+0.35(+1.63%)
Dec 30, 2016		21.50	21.50	21.50	0	+0.20(+0.94%)
Dec 29, 2016	21.30	21.60	21.20	21.30	371,875	+0.00(+0.00%)
Dec 28, 2016	21.55	21.75	21.15	21.30	388,938	-0.20(-0.93%)
Dec 27, 2016	21.45	21.85	21.25	21.50	259,269	+0.05(+0.23%)
Dec 23, 2016		21.45	21.45	21.45	0	-0.15(-0.69%)
Dec 22, 2016	21.70	21.90	21.50	21.60	377,381	-0.15(-0.69%)
Dec 21, 2016	21.45	21.95	21.40	21.75	439,770	+0.30(+1.40%)
Dec 20, 2016	21.40	21.95	21.20	21.45	769,237	+0.15(+0.70%)
Dec 19, 2016	21.15	21.45	21.10	21.30	408,167	+0.10(+0.47%)
Dec 16, 2016	21.55	21.55	20.90	21.20	799,554	-0.25(-1.17%)
Dec 15, 2016	21.20	21.55	21.00	21.45	963,926	+0.30(+1.42%)
Dec 14, 2016	20.60	21.25	20.60	21.15	478,373	+0.40(+1.93%)
Dec 13, 2016	20.05	20.75	20.00	20.75	764,366	+0.70(+3.49%)
Dec 12, 2016	21.15	21.15	19.85	20.05	1,156,025	-1.25(-5.87%)
Dec 09, 2016	21.95	22.85	21.20	21.30	1,803,262	+0.10(+0.47%)
Dec 08, 2016	21.65	21.80	20.80	21.20	1,017,621	-0.45(-2.08%)
Dec 07, 2016	21.05	22.30	21.05	21.65	1,063,743	+0.50(+2.36%)
Dec 06, 2016	21.45	21.55	20.80	21.15	863,319	-0.35(-1.63%)
Dec 05, 2016	20.85	21.55	20.75	21.50	787,976	+0.80(+3.86%)
Dec 02, 2016	20.65	20.75	20.45	20.70	518,848	+0.15(+0.73%)
Dec 01, 2016	20.70	20.75	20.35	20.55	380,095	+0.10(+0.49%)
Nov 30, 2016	20.05	20.73	19.98	20.45	649,480	+0.45(+2.25%)
Nov 29, 2016	19.70	20.10	19.65	20.00	748,292	+0.30(+1.52%)
Nov 28, 2016	19.90	20.10	19.52	19.70	329,854	-0.20(-1.01%)
Nov 25, 2016	19.75	20.15	19.65	19.90	410,984	+0.30(+1.53%)
Nov 23, 2016		19.60	19.60	19.60	0	+0.00(+0.00%)
Nov 22, 2016	19.60	19.75	19.45	19.60	529,063	+0.10(+0.51%)
Nov 21, 2016	19.70	19.93	19.45	19.50	228,145	-0.25(-1.27%)
Nov 18, 2016	20.25	20.25	19.60	19.75	503,409	-0.40(-1.99%)
Nov 17, 2016	19.80	20.35	19.75	20.15	749,493	+0.35(+1.77%)
Nov 16, 2016	20.15	20.20	19.55	19.80	706,425	-0.40(-1.98%)
Nov 15, 2016	20.45	20.50	20.00	20.20	388,582	-0.25(-1.22%)
Nov 14, 2016	20.55	20.75	20.05	20.45	695,706	+0.15(+0.74%)
Nov 11, 2016	19.35	20.65	19.30	20.30	1,087,468	+1.00(+5.18%)
Nov 10, 2016	19.30	19.70	19.15	19.30	507,597	+0.05(+0.26%)
Nov 09, 2016	18.80	19.35	18.70	19.25	515,377	+0.25(+1.32%)
Nov 08, 2016	19.15	19.20	18.75	19.00	350,050	-0.15(-0.78%)
Nov 07, 2016	19.00	19.35	18.90	19.15	607,560	+0.40(+2.13%)
Nov 04, 2016	19.05	19.25	18.62	18.75	954,607	+0.00(+0.00%)
Nov 03, 2016	19.70	20.00	18.50	18.75	681,589	-0.05(-0.27%)
Nov 02, 2016	19.00	19.25	18.60	18.80	690,209	-0.25(-1.31%)

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.