Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.60	18.95	18.60	18.90	827,116	+0.25(+1.34%)
Jan 30, 2017	19.00	19.05	18.60	18.65	585,422	-0.45(-2.36%)
Jan 27, 2017	19.60	19.80	19.05	19.10	428,722	-0.45(-2.30%)
Jan 26, 2017	19.75	19.95	19.40	19.55	616,023	-0.20(-1.01%)
Jan 25, 2017	20.00	20.20	19.70	19.75	624,783	-0.20(-1.00%)
Jan 24, 2017	19.50	19.95	19.50	19.95	422,775	+0.45(+2.31%)
Jan 23, 2017	19.80	19.95	19.35	19.50	405,137	-0.30(-1.52%)
Jan 20, 2017	20.00	20.15	19.55	19.80	1,364,063	+0.70(+3.66%)
Jan 19, 2017	19.70	19.80	19.10	19.10	649,260	-0.65(-3.29%)
Jan 18, 2017	19.70	19.93	19.55	19.75	433,237	+0.10(+0.51%)
Jan 17, 2017	19.95	20.15	19.62	19.65	597,869	-0.45(-2.24%)
Jan 13, 2017		20.10	20.10	20.10	0	+0.00(+0.00%)
Jan 12, 2017	20.25	20.35	19.75	20.10	595,671	-0.20(-0.99%)
Jan 11, 2017	20.50	20.60	20.15	20.30	571,649	-0.20(-0.98%)
Jan 10, 2017	20.75	20.80	20.45	20.50	633,319	-0.30(-1.44%)
Jan 09, 2017	20.85	21.20	20.60	20.80	448,369	-0.15(-0.72%)
Jan 06, 2017	21.00	21.25	20.65	20.95	630,789	+0.05(+0.24%)
Jan 05, 2017	21.15	21.15	20.80	20.90	361,524	-0.25(-1.18%)
Jan 04, 2017	20.65	21.25	20.55	21.15	937,643	+0.60(+2.92%)
Jan 03, 2017	20.80	21.00	20.40	20.55	1,054,490	-0.35(-1.67%)
Dec 30, 2016		20.90	20.90	20.90	0	+0.35(+1.70%)
Dec 29, 2016	19.95	20.55	19.95	20.55	434,983	+0.50(+2.49%)
Dec 28, 2016	20.15	20.40	19.75	20.05	587,529	-0.20(-0.99%)
Dec 27, 2016	20.00	20.43	19.85	20.25	534,007	+0.05(+0.25%)
Dec 23, 2016		20.20	20.20	20.20	0	-0.20(-0.98%)
Dec 22, 2016	20.45	20.50	20.05	20.40	329,866	-0.20(-0.97%)
Dec 21, 2016	21.10	21.15	20.55	20.60	850,854	-0.50(-2.37%)
Dec 20, 2016	21.00	21.20	20.90	21.10	735,137	+0.30(+1.44%)
Dec 19, 2016	21.00	21.05	20.75	20.80	490,250	-0.10(-0.48%)
Dec 16, 2016	21.00	21.25	20.65	20.90	4,440,361	+0.00(+0.00%)
Dec 15, 2016	21.45	21.68	20.85	20.90	1,077,998	-0.60(-2.79%)
Dec 14, 2016	21.45	21.65	21.00	21.50	1,200,037	-0.05(-0.23%)
Dec 13, 2016	21.60	21.65	21.40	21.55	806,626	-0.05(-0.23%)
Dec 12, 2016	21.45	21.65	21.15	21.60	694,519	-0.05(-0.23%)
Dec 09, 2016	21.60	21.70	21.15	21.65	918,714	+0.15(+0.70%)
Dec 08, 2016	21.00	21.90	20.85	21.50	1,018,769	+0.50(+2.38%)
Dec 07, 2016	20.10	21.00	20.10	21.00	668,355	+0.85(+4.22%)
Dec 06, 2016	20.00	20.20	19.82	20.15	420,412	+0.25(+1.26%)
Dec 05, 2016	19.75	20.10	19.65	19.90	642,712	+0.25(+1.27%)
Dec 02, 2016	19.80	20.00	19.43	19.65	578,627	-0.15(-0.76%)
Dec 01, 2016	20.20	20.50	19.55	19.80	1,365,350	-0.45(-2.22%)
Nov 30, 2016	20.70	20.75	20.15	20.25	625,089	-0.55(-2.64%)
Nov 29, 2016	21.85	22.00	20.70	20.80	1,496,704	+0.05(+0.24%)
Nov 28, 2016	20.60	20.80	20.55	20.75	812,424	+0.05(+0.24%)
Nov 25, 2016	20.65	20.85	20.50	20.70	236,910	+0.00(+0.00%)
Nov 23, 2016		20.70	20.70	20.70	0	-0.05(-0.24%)
Nov 22, 2016	20.00	20.80	19.82	20.75	589,157	+0.75(+3.75%)
Nov 21, 2016	20.25	20.50	19.82	20.00	797,931	-0.30(-1.48%)
Nov 18, 2016	20.85	21.00	20.20	20.30	751,533	-0.45(-2.17%)
Nov 17, 2016	20.90	21.25	20.70	20.75	864,124	-0.20(-0.95%)
Nov 16, 2016	21.00	21.15	20.95	20.95	461,803	-0.05(-0.24%)
Nov 15, 2016	20.80	21.15	20.65	21.00	769,071	+0.30(+1.45%)
Nov 14, 2016	21.55	21.75	20.55	20.70	834,686	-0.75(-3.50%)
Nov 11, 2016	20.70	21.65	20.50	21.45	1,553,277	+0.75(+3.62%)
Nov 10, 2016	21.00	21.30	20.70	20.70	1,368,934	-0.30(-1.43%)
Nov 09, 2016	20.65	21.10	20.65	21.00	1,436,815	+0.30(+1.45%)
Nov 08, 2016	20.85	21.00	20.62	20.70	898,677	-0.30(-1.43%)
Nov 07, 2016	21.35	21.50	20.70	21.00	1,464,991	+0.00(+0.00%)
Nov 04, 2016	20.20	22.05	20.05	21.00	1,921,903	+1.90(+9.95%)
Nov 03, 2016	19.55	19.80	19.10	19.10	903,309	-0.45(-2.30%)
Nov 02, 2016	19.70	20.02	19.50	19.55	781,666	-0.25(-1.26%)

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.