Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.82	18.17	17.76	18.11	201,474	+0.23(+1.29%)
Jan 30, 2017	17.89	17.98	17.69	17.88	318,332	-0.29(-1.60%)
Jan 27, 2017	18.34	18.47	18.16	18.17	245,081	-0.19(-1.03%)
Jan 26, 2017	18.26	18.43	18.02	18.36	556,119	+0.02(+0.11%)
Jan 25, 2017	18.60	18.64	18.30	18.34	327,137	+0.01(+0.05%)
Jan 24, 2017	18.30	18.37	18.07	18.33	482,959	+0.19(+1.05%)
Jan 23, 2017	18.22	18.33	17.92	18.14	189,339	-0.11(-0.60%)
Jan 20, 2017	18.29	18.47	18.07	18.25	241,981	-0.10(-0.54%)
Jan 19, 2017	18.70	18.70	18.16	18.35	638,283	+0.05(+0.27%)
Jan 18, 2017	17.84	18.36	17.75	18.30	648,344	+0.45(+2.52%)
Jan 17, 2017	18.30	18.30	17.80	17.85	324,597	-0.54(-2.94%)
Jan 13, 2017		18.39	18.39	18.39	0	+0.22(+1.21%)
Jan 12, 2017	18.20	18.27	17.71	18.17	439,665	-0.05(-0.27%)
Jan 11, 2017	17.95	18.25	17.95	18.22	488,030	+0.20(+1.11%)
Jan 10, 2017	17.86	18.15	17.77	18.02	326,325	+0.24(+1.35%)
Jan 09, 2017	18.09	18.09	17.78	17.78	205,804	-0.29(-1.60%)
Jan 06, 2017	18.45	18.45	18.07	18.07	275,377	-0.37(-2.01%)
Jan 05, 2017	18.52	18.73	18.30	18.44	318,066	-0.05(-0.27%)
Jan 04, 2017	18.50	18.61	18.38	18.49	450,044	+0.08(+0.43%)
Jan 03, 2017	18.26	18.49	17.92	18.41	427,380	+0.46(+2.56%)
Dec 30, 2016		17.95	17.95	17.95	0	-0.01(-0.06%)
Dec 29, 2016	18.02	18.17	17.87	17.96	125,919	-0.05(-0.28%)
Dec 28, 2016	18.25	18.27	17.89	18.01	174,730	-0.22(-1.21%)
Dec 27, 2016	18.39	18.50	18.15	18.23	154,707	-0.07(-0.38%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.17(+0.94%)
Dec 22, 2016	17.82	18.19	17.82	18.13	284,027	+0.24(+1.34%)
Dec 21, 2016	18.15	18.40	17.88	17.89	318,107	-0.31(-1.70%)
Dec 20, 2016	18.17	18.45	17.95	18.20	492,410	+0.20(+1.11%)
Dec 19, 2016	18.02	18.25	17.86	18.00	300,857	-0.02(-0.11%)
Dec 16, 2016	17.84	18.40	17.84	18.02	1,016,037	+0.29(+1.64%)
Dec 15, 2016	17.77	18.21	17.68	17.73	523,886	+0.01(+0.06%)
Dec 14, 2016	18.66	18.69	17.56	17.72	835,916	-0.92(-4.94%)
Dec 13, 2016	18.59	19.01	18.58	18.64	783,497	+0.07(+0.38%)
Dec 12, 2016	18.50	18.59	18.31	18.57	1,073,211	+0.07(+0.38%)
Dec 09, 2016	19.14	19.17	18.23	18.50	2,075,625	-0.51(-2.68%)
Dec 08, 2016	19.83	19.99	17.86	19.01	2,885,353	-2.35(-11.00%)
Dec 07, 2016	21.00	21.40	20.95	21.36	239,114	+0.38(+1.81%)
Dec 06, 2016	20.68	20.99	20.52	20.98	191,957	+0.23(+1.11%)
Dec 05, 2016	20.47	20.76	20.45	20.75	216,876	+0.43(+2.12%)
Dec 02, 2016	20.38	20.52	20.25	20.32	132,951	-0.03(-0.15%)
Dec 01, 2016	20.32	20.73	20.24	20.35	243,717	+0.03(+0.15%)
Nov 30, 2016	20.68	20.68	20.14	20.32	317,964	-0.21(-1.02%)
Nov 29, 2016	20.77	21.06	20.50	20.53	241,210	-0.22(-1.06%)
Nov 28, 2016	21.00	21.12	20.75	20.75	332,206	-0.26(-1.24%)
Nov 25, 2016	20.56	21.11	20.51	21.01	179,956	+0.51(+2.49%)
Nov 23, 2016		20.50	20.50	20.50	0	-0.42(-2.01%)
Nov 22, 2016	20.70	20.99	20.51	20.92	324,770	+0.34(+1.65%)
Nov 21, 2016	20.27	20.60	20.22	20.58	216,013	+0.36(+1.78%)
Nov 18, 2016	20.39	20.41	20.19	20.22	295,400	-0.16(-0.79%)
Nov 17, 2016	20.23	20.60	20.29	20.38	265,816	+0.15(+0.74%)
Nov 16, 2016	20.19	20.26	19.91	20.23	287,883	+0.04(+0.20%)
Nov 15, 2016	19.98	20.28	19.96	20.19	294,140	+0.08(+0.40%)
Nov 14, 2016	20.46	20.60	19.76	20.11	634,151	-0.16(-0.79%)
Nov 11, 2016	19.46	20.67	19.37	20.27	627,124	+0.95(+4.92%)
Nov 10, 2016	18.60	19.39	18.38	19.32	473,402	+1.05(+5.75%)
Nov 09, 2016	16.27	18.31	16.20	18.27	422,415	+1.89(+11.54%)
Nov 08, 2016	16.32	16.53	16.27	16.38	105,909	-0.03(-0.18%)
Nov 07, 2016	16.44	16.60	16.24	16.41	304,052	+0.25(+1.55%)
Nov 04, 2016	16.16	16.34	16.14	16.16	250,300	+0.08(+0.50%)
Nov 03, 2016	16.35	16.36	16.04	16.08	354,602	-0.26(-1.59%)
Nov 02, 2016	17.52	17.52	16.27	16.34	453,038	-1.22(-6.95%)

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.