Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.42	19.57	19.20	19.38	256,655	-0.15(-0.76%)
Jan 30, 2017	19.90	19.90	19.38	19.53	240,875	-0.44(-2.23%)
Jan 27, 2017	20.20	20.20	19.87	19.98	137,324	-0.15(-0.74%)
Jan 26, 2017	20.46	20.46	20.01	20.13	320,380	-0.26(-1.27%)
Jan 25, 2017	20.24	20.64	20.24	20.39	273,066	+0.33(+1.66%)
Jan 24, 2017	19.87	20.20	19.72	20.05	228,143	+0.19(+0.93%)
Jan 23, 2017	20.01	20.20	19.76	19.87	224,097	-0.30(-1.47%)
Jan 20, 2017	20.13	20.35	20.09	20.16	233,111	+0.04(+0.18%)
Jan 19, 2017	20.53	20.68	20.05	20.13	161,301	-0.41(-1.99%)
Jan 18, 2017	20.01	20.57	19.94	20.53	241,386	+0.56(+2.78%)
Jan 17, 2017	20.50	20.50	19.94	19.98	224,515	-0.52(-2.53%)
Jan 13, 2017		20.50	20.50	20.50	0	+0.11(+0.55%)
Jan 12, 2017	20.61	20.66	20.16	20.39	245,385	-0.37(-1.79%)
Jan 11, 2017	21.05	21.05	20.57	20.76	347,613	-0.19(-0.88%)
Jan 10, 2017	20.61	21.02	20.27	20.94	414,518	+0.48(+2.35%)
Jan 09, 2017	20.42	20.79	20.16	20.46	373,967	-0.11(-0.54%)
Jan 06, 2017	20.57	20.79	20.39	20.57	310,331	+0.00(+0.00%)
Jan 05, 2017	21.53	21.53	20.50	20.57	523,589	-1.00(-4.64%)
Jan 04, 2017	21.46	21.65	21.31	21.57	674,131	+0.26(+1.22%)
Jan 03, 2017	21.16	21.39	21.02	21.31	467,151	+0.26(+1.23%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.07(+0.35%)
Dec 29, 2016	20.79	21.05	20.68	20.98	259,329	+0.22(+1.07%)
Dec 28, 2016	20.90	20.94	20.53	20.76	407,129	-0.07(-0.36%)
Dec 27, 2016	21.05	21.13	20.70	20.83	635,795	-0.22(-1.06%)
Dec 23, 2016		21.05	21.05	21.05	0	+0.11(+0.53%)
Dec 22, 2016	21.13	21.16	20.76	20.94	476,755	-0.19(-0.88%)
Dec 21, 2016	20.83	21.20	20.79	21.13	479,117	+0.19(+0.88%)
Dec 20, 2016	20.46	20.94	20.39	20.94	368,953	+0.52(+2.54%)
Dec 19, 2016	19.94	20.46	19.90	20.42	286,649	+0.63(+3.18%)
Dec 16, 2016	19.76	19.94	19.46	19.79	639,698	+0.19(+0.95%)
Dec 15, 2016	19.20	19.76	19.16	19.61	542,547	+0.37(+1.93%)
Dec 14, 2016	19.09	19.42	18.98	19.24	287,635	+0.19(+0.97%)
Dec 13, 2016	19.27	19.35	18.88	19.05	223,111	-0.11(-0.58%)
Dec 12, 2016	19.01	19.24	18.83	19.16	317,568	+0.11(+0.58%)
Dec 09, 2016	19.09	19.13	18.98	19.05	433,110	-0.04(-0.19%)
Dec 08, 2016	19.09	19.13	18.90	19.09	494,477	+0.07(+0.39%)
Dec 07, 2016	18.75	19.07	18.72	19.01	435,755	+0.26(+1.38%)
Dec 06, 2016	18.46	18.79	18.38	18.75	415,008	+0.37(+2.02%)
Dec 05, 2016	18.01	18.70	17.98	18.38	377,448	+0.48(+2.69%)
Dec 02, 2016	18.09	18.31	17.86	17.90	203,915	-0.26(-1.43%)
Dec 01, 2016	17.86	18.16	17.68	18.16	356,185	+0.37(+2.08%)
Nov 30, 2016	18.27	18.42	17.64	17.79	376,559	-0.48(-2.64%)
Nov 29, 2016	18.31	18.57	18.22	18.27	318,326	-0.02(-0.12%)
Nov 28, 2016	18.33	18.52	18.18	18.30	472,526	-0.15(-0.79%)
Nov 25, 2016	18.62	18.62	18.22	18.44	272,951	-0.18(-0.98%)
Nov 23, 2016		18.62	18.62	18.62	0	+0.11(+0.59%)
Nov 22, 2016	17.93	18.55	17.89	18.52	423,402	+0.66(+3.70%)
Nov 21, 2016	18.04	18.04	17.38	17.86	387,290	-0.07(-0.41%)
Nov 18, 2016	17.38	18.00	17.27	17.93	614,978	+0.55(+3.16%)
Nov 17, 2016	16.76	17.51	16.79	17.38	452,471	+0.62(+3.72%)
Nov 16, 2016	16.54	16.87	16.43	16.76	464,967	+0.22(+1.33%)
Nov 15, 2016	16.61	16.61	16.13	16.54	530,054	-0.18(-1.10%)
Nov 14, 2016	16.72	16.94	16.46	16.72	518,826	+0.26(+1.56%)
Nov 11, 2016	16.13	16.57	15.95	16.46	675,804	+0.33(+2.05%)
Nov 10, 2016	15.40	16.24	15.40	16.13	595,689	+0.95(+6.28%)
Nov 09, 2016	14.04	15.25	13.93	15.18	645,447	+0.84(+5.88%)
Nov 08, 2016	14.15	14.37	13.86	14.34	850,292	+0.11(+0.77%)
Nov 07, 2016	14.63	14.74	14.19	14.23	597,810	-0.22(-1.52%)
Nov 04, 2016	14.56	15.11	14.37	14.45	692,189	-0.11(-0.76%)
Nov 03, 2016	16.21	16.21	14.37	14.56	799,590	-0.66(-4.34%)
Nov 02, 2016	15.40	15.47	14.85	15.22	567,587	-0.11(-0.72%)

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.