Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.87	19.37	17.74	19.01	125,594	+0.85(+4.66%)
Jan 30, 2017	18.14	18.24	18.10	18.16	5,292	+0.03(+0.15%)
Jan 27, 2017	17.95	18.19	17.95	18.14	3,902	-0.04(-0.20%)
Jan 26, 2017	18.10	18.19	18.05	18.17	36,527	-0.02(-0.10%)
Jan 25, 2017	17.87	18.19	17.82	18.19	35,515	+0.39(+2.20%)
Jan 24, 2017	17.46	17.86	17.34	17.80	17,461	+0.43(+2.46%)
Jan 23, 2017	17.27	17.70	17.26	17.37	28,504	+0.09(+0.53%)
Jan 20, 2017	17.24	17.51	17.24	17.28	57,009	+0.01(+0.05%)
Jan 19, 2017	17.60	17.71	17.25	17.27	24,649	-0.27(-1.56%)
Jan 18, 2017	17.78	17.83	17.46	17.54	48,686	-0.19(-1.08%)
Jan 17, 2017	18.19	18.19	17.55	17.74	22,472	-0.44(-2.40%)
Jan 13, 2017		18.17	18.17	18.17	0	+0.19(+1.06%)
Jan 12, 2017	18.26	18.26	17.62	17.98	9,397	-0.24(-1.30%)
Jan 11, 2017	17.54	18.22	17.54	18.22	25,189	+0.04(+0.20%)
Jan 10, 2017	18.14	18.22	17.96	18.18	29,123	-0.01(-0.05%)
Jan 09, 2017	17.95	18.22	17.78	18.19	41,663	-0.03(-0.15%)
Jan 06, 2017	18.23	18.23	18.10	18.22	29,584	+0.11(+0.60%)
Jan 05, 2017	17.55	18.20	16.84	18.11	129,652	-0.08(-0.45%)
Jan 04, 2017	18.87	18.88	18.12	18.19	38,639	-0.69(-3.66%)
Jan 03, 2017	20.06	20.06	18.63	18.88	70,247	-1.09(-5.46%)
Dec 30, 2016		19.97	19.97	19.97	0	+0.37(+1.90%)
Dec 29, 2016	20.02	20.15	19.17	19.60	57,109	-0.44(-2.18%)
Dec 28, 2016	19.78	20.33	19.60	20.04	72,321	+0.17(+0.87%)
Dec 27, 2016	19.37	19.95	19.08	19.86	44,102	+0.55(+2.82%)
Dec 23, 2016		19.32	19.32	19.32	0	+0.05(+0.28%)
Dec 22, 2016	18.87	19.64	18.65	19.26	39,840	+0.35(+1.83%)
Dec 21, 2016	18.51	19.06	18.16	18.92	62,860	+0.30(+1.61%)
Dec 20, 2016	17.76	18.78	17.76	18.62	120,137	+0.46(+2.55%)
Dec 19, 2016	17.89	18.19	17.24	18.15	76,308	+0.39(+2.20%)
Dec 16, 2016	17.92	18.79	17.76	17.76	411,936	-0.15(-0.86%)
Dec 15, 2016	17.98	18.19	17.75	17.92	45,009	-0.23(-1.25%)
Dec 14, 2016	17.44	18.41	17.44	18.15	19,568	-0.25(-1.38%)
Dec 13, 2016	18.46	19.01	17.84	18.40	30,709	+0.03(+0.15%)
Dec 12, 2016	17.99	18.65	17.95	18.37	40,137	+0.30(+1.64%)
Dec 09, 2016	18.45	18.65	17.24	18.08	42,441	+0.16(+0.89%)
Dec 08, 2016	18.45	19.33	16.83	17.92	35,626	-0.36(-1.99%)
Dec 07, 2016	17.84	19.93	17.47	18.28	136,825	+0.15(+0.85%)
Dec 06, 2016	18.18	18.18	17.28	18.13	37,263	-0.02(-0.13%)
Dec 05, 2016	18.15	18.15	18.05	18.15	18,736	+0.09(+0.48%)
Dec 02, 2016	18.19	18.19	17.70	18.06	40,098	-0.13(-0.70%)
Dec 01, 2016	17.55	18.19	17.55	18.19	56,318	+0.64(+3.63%)
Nov 30, 2016	17.51	17.64	16.94	17.55	44,516	+0.11(+0.63%)
Nov 29, 2016	17.44	17.70	17.06	17.44	50,594	-0.21(-1.19%)
Nov 28, 2016	17.04	17.92	16.56	17.65	35,105	+0.50(+2.92%)
Nov 25, 2016	16.55	17.19	16.33	17.15	6,547	+0.48(+2.89%)
Nov 23, 2016		16.67	16.67	16.67	0	-0.52(-3.02%)
Nov 22, 2016	16.14	17.51	15.64	17.19	66,531	+1.15(+7.19%)
Nov 21, 2016	15.91	16.19	15.88	16.04	32,642	+0.11(+0.70%)
Nov 18, 2016	15.95	16.05	15.67	15.93	12,474	+0.01(+0.06%)
Nov 17, 2016	15.67	16.05	15.67	15.92	4,864	+0.26(+1.68%)
Nov 16, 2016	15.79	16.03	15.65	15.65	25,821	-0.35(-2.22%)
Nov 15, 2016	16.05	16.05	15.71	16.01	4,801	+0.00(+0.03%)
Nov 14, 2016	15.92	16.10	15.76	16.00	34,285	+0.09(+0.54%)
Nov 11, 2016	16.19	16.19	15.64	15.92	3,860	-0.25(-1.58%)
Nov 10, 2016	15.15	16.19	15.15	16.17	53,913	+0.96(+6.34%)
Nov 09, 2016	14.49	15.60	14.49	15.21	23,283	+0.75(+5.16%)
Nov 08, 2016	14.61	14.65	14.46	14.46	50,328	-0.25(-1.73%)
Nov 07, 2016	14.69	14.73	14.57	14.72	15,504	+0.15(+1.00%)
Nov 04, 2016	14.73	15.28	14.47	14.57	12,971	-0.29(-1.96%)
Nov 03, 2016	15.14	15.14	14.49	14.86	60,359	-0.31(-2.04%)
Nov 02, 2016	15.14	15.37	15.14	15.17	45,972	-0.19(-1.24%)

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.