Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.63	19.63	18.62	18.69	379,180	-0.69(-3.54%)
Jan 30, 2017	19.95	19.99	19.02	19.38	229,462	-0.54(-2.72%)
Jan 27, 2017	21.44	21.58	19.74	19.92	588,144	-1.70(-7.86%)
Jan 26, 2017	21.76	21.80	21.33	21.62	139,365	-0.11(-0.50%)
Jan 25, 2017	21.51	21.76	21.33	21.73	125,245	+0.29(+1.35%)
Jan 24, 2017	21.29	21.51	21.08	21.44	113,118	+0.18(+0.85%)
Jan 23, 2017	21.29	21.51	21.08	21.26	81,493	+0.07(+0.34%)
Jan 20, 2017	21.51	21.51	21.08	21.18	149,564	-0.11(-0.51%)
Jan 19, 2017	21.08	21.44	20.89	21.29	173,300	+0.25(+1.20%)
Jan 18, 2017	20.89	21.44	20.53	21.04	337,243	+0.14(+0.69%)
Jan 17, 2017	21.44	21.55	20.86	20.89	103,653	-0.54(-2.53%)
Jan 13, 2017		21.44	21.44	21.44	0	-0.22(-1.00%)
Jan 12, 2017	21.58	21.98	21.11	21.65	129,144	+0.07(+0.34%)
Jan 11, 2017	20.89	21.68	20.79	21.58	147,818	+0.87(+4.19%)
Jan 10, 2017	20.97	20.97	20.68	20.71	114,202	-0.14(-0.69%)
Jan 09, 2017	20.82	21.08	20.46	20.86	134,382	+0.00(+0.00%)
Jan 06, 2017	20.86	21.17	20.61	20.86	190,010	-0.14(-0.69%)
Jan 05, 2017	21.98	22.02	20.89	21.00	189,489	-0.98(-4.44%)
Jan 04, 2017	21.47	22.05	21.18	21.98	265,697	+0.54(+2.53%)
Jan 03, 2017	22.09	22.27	21.36	21.44	336,056	-0.47(-2.15%)
Dec 30, 2016		21.91	21.91	21.91	0	-0.18(-0.82%)
Dec 29, 2016	22.09	22.30	21.91	22.09	168,684	+0.00(+0.00%)
Dec 28, 2016	22.05	22.27	21.92	22.09	157,752	+0.04(+0.16%)
Dec 27, 2016	21.94	22.45	21.69	22.05	195,988	+0.00(+0.00%)
Dec 23, 2016		22.05	22.05	22.05	0	-0.14(-0.65%)
Dec 22, 2016	23.21	23.21	21.91	22.20	170,681	-0.80(-3.46%)
Dec 21, 2016	22.74	23.46	22.74	22.99	192,142	+0.33(+1.44%)
Dec 20, 2016	21.62	23.43	21.62	22.67	332,561	+0.80(+3.64%)
Dec 19, 2016	21.33	22.59	21.11	21.87	230,112	+0.47(+2.20%)
Dec 16, 2016	21.44	21.89	21.20	21.40	378,028	-0.04(-0.17%)
Dec 15, 2016	21.11	21.87	20.82	21.44	278,734	+0.40(+1.89%)
Dec 14, 2016	21.04	21.22	20.64	21.04	204,992	+0.11(+0.52%)
Dec 13, 2016	20.39	21.18	20.17	20.93	214,258	+0.80(+3.95%)
Dec 12, 2016	19.88	20.21	19.48	20.14	178,831	+0.07(+0.36%)
Dec 09, 2016	19.56	20.75	19.45	20.06	317,119	+0.51(+2.59%)
Dec 08, 2016	18.40	19.59	18.27	19.56	219,385	+1.16(+6.29%)
Dec 07, 2016	18.44	18.62	18.26	18.40	146,765	+0.14(+0.79%)
Dec 06, 2016	17.75	18.44	17.71	18.26	180,517	+0.47(+2.64%)
Dec 05, 2016	17.86	18.08	17.61	17.79	230,184	-0.07(-0.40%)
Dec 02, 2016	18.11	18.36	17.79	17.86	95,475	-0.25(-1.40%)
Dec 01, 2016	18.51	18.51	17.89	18.11	114,878	-0.33(-1.76%)
Nov 30, 2016	18.73	19.02	18.29	18.44	147,791	-0.47(-2.49%)
Nov 29, 2016	18.65	19.20	18.55	18.91	158,013	+0.26(+1.41%)
Nov 28, 2016	18.22	19.07	18.22	18.64	122,758	+0.43(+2.35%)
Nov 25, 2016	18.00	18.39	18.00	18.22	59,328	+0.18(+0.99%)
Nov 23, 2016		18.04	18.04	18.04	0	-0.50(-2.69%)
Nov 22, 2016	18.39	18.97	18.36	18.54	153,098	+0.29(+1.56%)
Nov 21, 2016	19.04	19.34	18.00	18.25	380,658	-0.78(-4.12%)
Nov 18, 2016	19.04	19.25	18.82	19.04	118,684	+0.00(+0.00%)
Nov 17, 2016	19.11	19.57	18.86	19.04	160,818	+0.00(+0.00%)
Nov 16, 2016	19.43	19.47	18.79	19.04	125,256	-0.21(-1.11%)
Nov 15, 2016	19.21	19.91	18.72	19.25	265,881	+0.78(+4.25%)
Nov 14, 2016	19.07	19.28	17.72	18.47	285,486	-0.53(-2.81%)
Nov 11, 2016	17.50	19.04	17.50	19.00	173,663	+1.50(+8.55%)
Nov 10, 2016	18.36	18.39	16.43	17.50	526,945	-0.78(-4.29%)
Nov 09, 2016	17.93	18.32	17.53	18.29	151,128	+0.07(+0.39%)
Nov 08, 2016	18.00	18.50	18.00	18.22	122,374	+0.25(+1.39%)
Nov 07, 2016	17.79	18.04	17.68	17.97	92,436	+0.18(+1.00%)
Nov 04, 2016	18.04	18.25	17.61	17.79	159,146	-0.36(-1.96%)
Nov 03, 2016	17.54	18.18	17.33	18.15	130,782	+0.64(+3.67%)
Nov 02, 2016	17.33	17.61	17.18	17.50	117,072	+0.11(+0.61%)

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.