Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.30	14.49	14.14	14.29	89,685	-0.08(-0.54%)
Jan 30, 2017	13.86	14.49	13.22	14.37	184,955	+0.46(+3.27%)
Jan 27, 2017	14.05	14.10	13.76	13.91	143,825	-0.33(-2.31%)
Jan 26, 2017	14.84	14.84	14.09	14.24	113,723	-0.66(-4.42%)
Jan 25, 2017	15.53	15.53	14.83	14.90	108,021	-0.57(-3.69%)
Jan 24, 2017	15.46	15.56	15.44	15.47	25,095	-0.04(-0.25%)
Jan 23, 2017	15.78	15.79	15.42	15.51	34,756	-0.23(-1.48%)
Jan 20, 2017	15.71	15.97	15.71	15.74	64,992	+0.02(+0.12%)
Jan 19, 2017	15.57	15.89	15.41	15.72	69,987	+0.19(+1.25%)
Jan 18, 2017	15.72	15.81	15.34	15.53	62,840	-0.10(-0.62%)
Jan 17, 2017	16.14	16.14	15.56	15.63	41,036	-0.53(-3.30%)
Jan 13, 2017		16.16	16.16	16.16	0	+0.36(+2.27%)
Jan 12, 2017	15.96	15.99	15.58	15.80	64,687	-0.24(-1.51%)
Jan 11, 2017	16.08	16.14	15.91	16.04	95,202	-0.04(-0.24%)
Jan 10, 2017	15.97	16.24	15.87	16.08	84,731	+0.11(+0.67%)
Jan 09, 2017	16.42	16.47	15.82	15.98	80,948	-0.49(-3.00%)
Jan 06, 2017	16.96	16.96	16.29	16.47	49,680	-0.53(-3.13%)
Jan 05, 2017	17.19	17.42	17.00	17.00	40,618	-0.21(-1.24%)
Jan 04, 2017	17.24	17.50	17.05	17.22	117,150	+0.07(+0.40%)
Jan 03, 2017	17.75	17.76	17.03	17.15	53,097	-0.40(-2.26%)
Dec 30, 2016		17.55	17.55	17.55	0	-0.33(-1.84%)
Dec 29, 2016	18.18	18.18	17.84	17.88	35,262	-0.34(-1.86%)
Dec 28, 2016	17.98	18.33	17.98	18.21	75,091	+0.38(+2.12%)
Dec 27, 2016	17.90	17.90	17.74	17.84	11,642	+0.13(+0.71%)
Dec 23, 2016		17.71	17.71	17.71	0	+0.23(+1.33%)
Dec 22, 2016	17.77	17.99	17.28	17.48	69,636	-0.54(-3.01%)
Dec 21, 2016	18.43	18.46	17.93	18.02	32,692	-0.39(-2.11%)
Dec 20, 2016	18.34	18.63	18.33	18.41	70,091	+0.17(+0.96%)
Dec 19, 2016	18.27	18.30	18.10	18.23	45,227	+0.02(+0.11%)
Dec 16, 2016	17.73	18.21	17.73	18.21	155,839	+0.58(+3.30%)
Dec 15, 2016	17.61	17.80	17.58	17.63	69,286	+0.10(+0.55%)
Dec 14, 2016	18.21	18.35	17.46	17.54	64,868	-0.79(-4.33%)
Dec 13, 2016	18.38	18.66	18.24	18.33	51,523	+0.03(+0.16%)
Dec 12, 2016	18.29	18.60	17.82	18.30	61,281	+0.05(+0.27%)
Dec 09, 2016	18.25	18.30	17.64	18.25	72,444	+0.08(+0.43%)
Dec 08, 2016	17.64	18.26	17.64	18.18	82,548	+0.18(+1.02%)
Dec 07, 2016	18.11	18.22	17.92	17.99	61,787	+0.04(+0.22%)
Dec 06, 2016	17.46	18.07	17.46	17.95	82,915	+0.67(+3.87%)
Dec 05, 2016	17.20	17.53	17.20	17.28	115,782	+0.26(+1.54%)
Dec 02, 2016	17.60	17.60	16.98	17.02	158,971	-0.59(-3.36%)
Dec 01, 2016	18.36	18.36	17.60	17.61	80,603	-0.79(-4.32%)
Nov 30, 2016	18.83	18.84	18.15	18.41	124,215	-0.42(-2.21%)
Nov 29, 2016	18.84	19.01	18.70	18.83	124,401	+0.09(+0.48%)
Nov 28, 2016	18.74	18.88	18.41	18.73	66,336	-0.01(-0.05%)
Nov 25, 2016	18.88	19.24	18.72	18.74	25,693	-0.11(-0.56%)
Nov 23, 2016		18.85	18.85	18.85	0	+0.33(+1.77%)
Nov 22, 2016	18.09	18.63	18.09	18.52	79,677	+0.36(+1.97%)
Nov 21, 2016	17.30	18.20	17.07	18.16	108,299	+0.85(+4.91%)
Nov 18, 2016	17.07	17.36	16.95	17.31	54,144	+0.32(+1.88%)
Nov 17, 2016	16.87	17.19	16.87	17.00	28,792	+0.18(+1.09%)
Nov 16, 2016	16.96	16.96	16.64	16.81	56,266	-0.18(-1.08%)
Nov 15, 2016	17.11	17.40	17.00	17.00	69,679	-0.04(-0.23%)
Nov 14, 2016	17.10	17.63	17.01	17.03	58,786	+0.11(+0.63%)
Nov 11, 2016	16.32	17.10	16.32	16.93	109,484	+0.69(+4.22%)
Nov 10, 2016	15.84	16.43	15.75	16.24	73,250	+0.56(+3.57%)
Nov 09, 2016	15.04	15.90	15.04	15.68	89,080	+0.43(+2.79%)
Nov 08, 2016	15.16	15.45	15.16	15.26	38,568	-0.01(-0.06%)
Nov 07, 2016	15.09	15.53	14.94	15.27	82,052	+0.33(+2.20%)
Nov 04, 2016	14.89	15.07	14.83	14.94	65,467	+0.16(+1.11%)
Nov 03, 2016	14.82	14.98	14.75	14.77	57,865	+0.08(+0.53%)
Nov 02, 2016	14.34	15.10	14.34	14.70	77,576	+0.45(+3.19%)

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.