Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.85	19.90	19.38	19.66	389,148	-0.23(-1.14%)
Jan 30, 2017	19.23	19.97	18.87	19.88	649,034	+1.02(+5.39%)
Jan 27, 2017	18.95	19.15	18.50	18.87	618,040	-0.09(-0.48%)
Jan 26, 2017	20.87	21.54	18.93	18.96	1,146,239	-1.03(-5.13%)
Jan 25, 2017	20.05	20.05	19.74	19.98	592,676	+0.13(+0.64%)
Jan 24, 2017	19.58	20.06	19.48	19.86	382,165	+0.34(+1.72%)
Jan 23, 2017	20.12	20.12	19.28	19.52	394,538	-0.58(-2.89%)
Jan 20, 2017	19.96	20.14	19.88	20.10	406,163	+0.15(+0.77%)
Jan 19, 2017	19.99	20.21	19.84	19.95	628,921	-0.15(-0.77%)
Jan 18, 2017	19.87	20.10	19.72	20.10	206,198	+0.26(+1.33%)
Jan 17, 2017	19.92	20.05	19.58	19.84	367,115	-0.01(-0.05%)
Jan 13, 2017		19.85	19.85	19.85	0	+0.07(+0.37%)
Jan 12, 2017	19.90	20.18	19.56	19.77	188,364	-0.20(-1.00%)
Jan 11, 2017	19.88	20.03	19.75	19.97	317,456	+0.07(+0.36%)
Jan 10, 2017	19.95	20.08	19.84	19.90	301,757	-0.01(-0.05%)
Jan 09, 2017	20.21	20.27	19.86	19.91	508,542	-0.35(-1.75%)
Jan 06, 2017	20.46	20.46	20.19	20.26	356,579	-0.20(-0.98%)
Jan 05, 2017	20.77	20.79	20.22	20.46	292,522	-0.36(-1.74%)
Jan 04, 2017	20.69	20.86	20.57	20.83	261,225	+0.22(+1.06%)
Jan 03, 2017	20.46	20.74	20.41	20.61	243,437	+0.41(+2.02%)
Dec 30, 2016		20.20	20.20	20.20	0	-0.19(-0.93%)
Dec 29, 2016	20.54	20.69	20.31	20.39	155,640	-0.14(-0.66%)
Dec 28, 2016	20.98	21.06	20.47	20.53	220,528	-0.36(-1.74%)
Dec 27, 2016	20.84	21.01	20.67	20.89	332,225	+0.09(+0.44%)
Dec 23, 2016		20.80	20.80	20.80	0	-0.12(-0.56%)
Dec 22, 2016	20.49	21.05	20.39	20.92	743,901	+0.37(+1.81%)
Dec 21, 2016	20.44	20.57	20.24	20.55	634,422	+0.08(+0.40%)
Dec 20, 2016	19.93	20.46	19.92	20.46	334,160	+0.64(+3.20%)
Dec 19, 2016	20.12	20.23	19.81	19.83	396,387	-0.25(-1.27%)
Dec 16, 2016	19.98	20.26	19.96	20.08	1,122,917	+0.15(+0.77%)
Dec 15, 2016	19.89	20.06	19.51	19.93	637,665	+0.04(+0.18%)
Dec 14, 2016	20.09	20.42	19.87	19.89	646,048	-0.25(-1.26%)
Dec 13, 2016	20.06	20.29	19.96	20.15	341,340	+0.14(+0.72%)
Dec 12, 2016	20.02	20.10	19.75	20.00	232,075	-0.10(-0.49%)
Dec 09, 2016	20.25	20.29	19.87	20.10	269,434	-0.04(-0.18%)
Dec 08, 2016	19.67	20.14	19.51	20.14	375,796	+0.49(+2.48%)
Dec 07, 2016	19.46	19.73	19.35	19.65	231,089	+0.23(+1.16%)
Dec 06, 2016	19.35	19.43	19.08	19.43	279,212	+0.15(+0.80%)
Dec 05, 2016	18.81	19.27	18.81	19.27	291,373	+0.54(+2.89%)
Dec 02, 2016	18.69	18.84	18.52	18.73	311,984	+0.10(+0.53%)
Dec 01, 2016	18.75	18.91	18.55	18.63	267,410	-0.05(-0.29%)
Nov 30, 2016	19.10	19.18	18.62	18.69	349,812	-0.28(-1.47%)
Nov 29, 2016	19.14	19.16	18.88	18.97	276,616	-0.17(-0.90%)
Nov 28, 2016	19.21	19.26	19.00	19.14	269,230	-0.08(-0.42%)
Nov 25, 2016	19.11	19.25	18.98	19.22	127,343	+0.16(+0.85%)
Nov 23, 2016		19.06	19.06	19.06	0	+0.05(+0.28%)
Nov 22, 2016	18.93	19.01	18.72	19.00	281,407	+0.15(+0.81%)
Nov 21, 2016	18.70	18.85	18.53	18.85	230,783	+0.16(+0.87%)
Nov 18, 2016	18.77	18.79	18.59	18.69	297,578	-0.04(-0.19%)
Nov 17, 2016	18.82	18.96	18.64	18.72	375,133	-0.10(-0.53%)
Nov 16, 2016	18.62	18.87	18.44	18.82	280,684	+0.18(+0.97%)
Nov 15, 2016	18.39	18.66	18.28	18.64	239,910	+0.15(+0.83%)
Nov 14, 2016	18.60	18.71	18.39	18.49	294,947	+0.02(+0.10%)
Nov 11, 2016	18.07	18.47	18.05	18.47	325,335	+0.43(+2.40%)
Nov 10, 2016	17.84	18.10	17.79	18.04	461,297	+0.39(+2.20%)
Nov 09, 2016	16.83	17.67	16.83	17.65	383,873	+0.66(+3.87%)
Nov 08, 2016	16.89	17.22	16.71	16.99	283,121	+0.06(+0.37%)
Nov 07, 2016	17.05	17.13	16.92	16.93	445,671	+0.21(+1.24%)
Nov 04, 2016	16.55	16.87	16.49	16.72	347,463	+0.19(+1.15%)
Nov 03, 2016	16.50	16.67	16.33	16.53	444,454	+0.13(+0.77%)
Nov 02, 2016	16.53	16.67	16.39	16.40	315,293	-0.11(-0.66%)

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.