Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.11	22.74	22.11	22.54	37,900	+0.23(+1.03%)
Jan 30, 2017	22.72	22.81	22.00	22.31	61,759	-0.65(-2.83%)
Jan 27, 2017	23.11	23.52	22.92	22.96	40,522	-0.28(-1.20%)
Jan 26, 2017	23.55	23.55	23.06	23.24	43,201	-0.18(-0.77%)
Jan 25, 2017	23.58	23.78	23.42	23.42	48,984	+0.04(+0.17%)
Jan 24, 2017	23.08	23.52	22.97	23.38	59,687	+0.45(+1.96%)
Jan 23, 2017	23.50	23.50	22.82	22.93	70,457	-0.57(-2.43%)
Jan 20, 2017	23.64	23.94	23.25	23.50	57,665	-0.14(-0.59%)
Jan 19, 2017	23.61	23.86	23.32	23.64	42,320	+0.09(+0.38%)
Jan 18, 2017	23.46	23.77	23.21	23.55	80,940	+0.17(+0.73%)
Jan 17, 2017	24.48	24.48	23.30	23.38	73,601	-1.27(-5.15%)
Jan 13, 2017		24.65	24.65	24.65	0	+0.68(+2.84%)
Jan 12, 2017	23.85	24.06	23.35	23.97	53,798	-0.08(-0.33%)
Jan 11, 2017	24.01	24.18	23.76	24.05	47,293	+0.06(+0.25%)
Jan 10, 2017	23.59	24.00	23.55	23.99	41,384	+0.54(+2.30%)
Jan 09, 2017	23.50	23.79	23.23	23.45	47,674	-0.17(-0.72%)
Jan 06, 2017	23.86	23.99	23.42	23.62	51,073	-0.22(-0.92%)
Jan 05, 2017	24.16	24.36	23.66	23.84	67,542	-0.53(-2.17%)
Jan 04, 2017	24.15	24.43	23.98	24.37	82,669	+0.37(+1.54%)
Jan 03, 2017	23.98	24.11	23.56	24.00	59,885	+0.15(+0.63%)
Dec 30, 2016		23.85	23.85	23.85	0	-0.09(-0.38%)
Dec 29, 2016	23.89	24.31	23.31	23.94	51,123	+0.09(+0.38%)
Dec 28, 2016	24.22	24.24	23.66	23.85	51,585	-0.41(-1.69%)
Dec 27, 2016	24.03	24.59	24.03	24.26	35,937	+0.24(+1.00%)
Dec 23, 2016		24.02	24.02	24.02	0	+0.05(+0.21%)
Dec 22, 2016	24.62	24.82	23.82	23.97	53,324	-0.58(-2.36%)
Dec 21, 2016	24.81	24.85	24.45	24.55	69,925	-0.55(-2.19%)
Dec 20, 2016	24.71	25.24	24.39	25.10	101,538	+0.58(+2.37%)
Dec 19, 2016	24.16	25.28	24.05	24.52	128,800	+1.11(+4.74%)
Dec 16, 2016	23.68	23.68	22.65	23.41	157,821	-0.11(-0.47%)
Dec 15, 2016	22.78	23.75	22.50	23.52	83,374	+0.91(+4.02%)
Dec 14, 2016	22.89	23.46	22.57	22.61	210,944	-0.13(-0.57%)
Dec 13, 2016	24.42	24.52	22.69	22.74	200,227	-1.27(-5.29%)
Dec 12, 2016	24.21	24.28	23.72	24.01	84,032	-0.18(-0.74%)
Dec 09, 2016	24.51	24.72	24.10	24.19	43,759	-0.15(-0.62%)
Dec 08, 2016	23.97	24.48	23.84	24.34	72,433	+0.35(+1.46%)
Dec 07, 2016	23.72	24.29	23.72	23.99	76,539	+0.36(+1.52%)
Dec 06, 2016	23.59	23.99	23.32	23.63	56,234	+0.03(+0.13%)
Dec 05, 2016	23.05	23.69	23.05	23.60	95,496	+0.52(+2.25%)
Dec 02, 2016	23.09	23.23	22.63	23.08	49,725	+0.17(+0.74%)
Dec 01, 2016	23.02	23.54	22.63	22.91	68,622	-0.19(-0.82%)
Nov 30, 2016	23.21	23.71	22.82	23.10	82,932	-0.14(-0.60%)
Nov 29, 2016	23.31	23.80	23.11	23.24	83,194	+0.02(+0.09%)
Nov 28, 2016	23.02	23.43	22.88	23.22	78,276	+0.12(+0.52%)
Nov 25, 2016	22.97	23.17	22.84	23.10	24,656	+0.14(+0.61%)
Nov 23, 2016		22.96	22.96	22.96	0	+0.20(+0.88%)
Nov 22, 2016	22.10	22.98	22.10	22.76	107,381	+0.80(+3.64%)
Nov 21, 2016	21.62	22.01	21.50	21.96	79,657	+0.33(+1.53%)
Nov 18, 2016	21.62	22.22	21.40	21.63	107,256	+0.02(+0.09%)
Nov 17, 2016	21.55	22.09	21.55	21.61	115,416	+0.06(+0.28%)
Nov 16, 2016	21.58	21.95	21.36	21.55	181,739	-0.09(-0.42%)
Nov 15, 2016	22.11	22.38	21.58	21.64	102,993	-0.61(-2.74%)
Nov 14, 2016	22.19	22.75	21.94	22.25	167,663	+0.33(+1.51%)
Nov 11, 2016	20.69	22.19	20.47	21.92	113,881	+0.96(+4.58%)
Nov 10, 2016	20.66	21.49	20.43	20.96	172,833	+0.41(+2.00%)
Nov 09, 2016	17.74	20.79	17.31	20.55	393,659	+3.70(+21.96%)
Nov 08, 2016	16.89	16.99	16.50	16.85	158,633	-0.22(-1.29%)
Nov 07, 2016	16.55	17.21	16.52	17.07	105,682	+0.62(+3.77%)
Nov 04, 2016	16.42	16.93	16.41	16.45	102,830	-0.13(-0.78%)
Nov 03, 2016	16.57	16.96	16.43	16.58	99,342	+0.05(+0.30%)
Nov 02, 2016	16.67	16.67	16.44	16.53	117,133	-0.11(-0.66%)

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.