Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.75	19.00	18.40	18.95	227,524	+0.15(+0.80%)
Jan 30, 2017	19.35	19.35	18.80	18.80	231,997	-0.65(-3.34%)
Jan 27, 2017	19.85	19.95	19.40	19.45	251,880	-0.30(-1.52%)
Jan 26, 2017	19.85	20.05	19.50	19.75	246,585	-0.15(-0.75%)
Jan 25, 2017	19.75	20.05	19.68	19.90	295,086	+0.25(+1.27%)
Jan 24, 2017	19.35	19.65	19.20	19.65	191,422	+0.40(+2.08%)
Jan 23, 2017	19.30	19.75	19.15	19.25	269,565	-0.05(-0.26%)
Jan 20, 2017	19.45	19.60	19.20	19.30	262,955	-0.15(-0.77%)
Jan 19, 2017	19.35	19.60	19.05	19.45	251,200	+0.15(+0.78%)
Jan 18, 2017	19.25	19.60	19.05	19.30	421,636	+0.10(+0.52%)
Jan 17, 2017	19.45	19.55	18.95	19.20	484,890	-0.35(-1.79%)
Jan 13, 2017		19.55	19.55	19.55	0	+0.00(+0.00%)
Jan 12, 2017	20.15	20.15	19.35	19.55	466,667	-0.65(-3.22%)
Jan 11, 2017	20.20	20.30	19.95	20.20	269,560	-0.05(-0.25%)
Jan 10, 2017	20.15	20.40	19.90	20.25	249,214	+0.10(+0.50%)
Jan 09, 2017	20.65	20.65	19.95	20.15	328,624	-0.55(-2.66%)
Jan 06, 2017	20.35	20.72	20.10	20.70	505,919	+0.40(+1.97%)
Jan 05, 2017	20.65	20.85	20.00	20.30	499,843	-0.40(-1.93%)
Jan 04, 2017	20.70	20.95	20.60	20.70	331,990	+0.00(+0.00%)
Jan 03, 2017	21.10	21.20	20.45	20.70	442,211	-0.45(-2.13%)
Dec 30, 2016		21.15	21.15	21.15	0	+0.15(+0.71%)
Dec 29, 2016	20.85	21.05	20.80	21.00	142,495	+0.20(+0.96%)
Dec 28, 2016	21.15	21.16	20.65	20.80	250,679	-0.30(-1.42%)
Dec 27, 2016	20.70	21.15	20.70	21.10	249,101	+0.35(+1.69%)
Dec 23, 2016		20.75	20.75	20.75	0	+0.25(+1.22%)
Dec 22, 2016	20.35	20.75	20.35	20.50	339,432	+0.15(+0.74%)
Dec 21, 2016	20.50	20.80	20.15	20.35	358,292	-0.15(-0.73%)
Dec 20, 2016	20.00	20.70	19.95	20.50	655,360	+0.45(+2.24%)
Dec 19, 2016	20.05	20.50	19.11	20.05	577,103	+0.15(+0.75%)
Dec 16, 2016	18.85	20.05	18.65	19.90	1,142,222	+1.15(+6.13%)
Dec 15, 2016	18.15	18.90	18.00	18.75	462,980	+0.70(+3.88%)
Dec 14, 2016	18.20	18.40	17.85	18.05	487,394	-0.15(-0.82%)
Dec 13, 2016	17.35	18.40	17.35	18.20	796,976	+1.00(+5.81%)
Dec 12, 2016	18.15	18.20	17.20	17.20	578,967	-0.20(-1.15%)
Dec 09, 2016	17.75	17.95	17.40	17.40	307,072	-0.25(-1.42%)
Dec 08, 2016	17.00	17.80	16.90	17.65	608,604	+0.65(+3.82%)
Dec 07, 2016	16.75	17.25	16.75	17.00	366,130	+0.30(+1.80%)
Dec 06, 2016	16.25	17.00	16.10	16.70	301,123	+0.45(+2.77%)
Dec 05, 2016	15.75	16.35	15.70	16.25	365,093	+0.60(+3.83%)
Dec 02, 2016	15.80	16.00	15.50	15.65	281,304	-0.10(-0.63%)
Dec 01, 2016	15.95	16.20	15.65	15.75	231,038	-0.20(-1.25%)
Nov 30, 2016	16.45	16.80	15.80	15.95	400,949	-0.35(-2.15%)
Nov 29, 2016	16.20	16.55	16.20	16.30	240,195	+0.20(+1.24%)
Nov 28, 2016	16.75	16.75	16.05	16.10	283,602	-0.65(-3.88%)
Nov 25, 2016	16.35	16.85	16.30	16.75	197,681	+0.40(+2.45%)
Nov 23, 2016		16.35	16.35	16.35	0	+0.05(+0.31%)
Nov 22, 2016	16.30	16.39	15.95	16.30	243,784	+0.05(+0.31%)
Nov 21, 2016	15.70	16.35	15.65	16.25	333,200	+0.60(+3.83%)
Nov 18, 2016	15.30	15.80	14.95	15.65	265,913	+0.45(+2.96%)
Nov 17, 2016	15.20	15.60	15.20	15.20	242,669	+0.05(+0.33%)
Nov 16, 2016	15.05	15.20	14.70	15.15	550,211	+0.10(+0.66%)
Nov 15, 2016	14.90	15.22	14.90	15.05	283,691	+0.20(+1.35%)
Nov 14, 2016	15.35	15.40	14.75	14.85	360,039	-0.35(-2.30%)
Nov 11, 2016	14.85	15.40	14.80	15.20	555,788	+0.30(+2.01%)
Nov 10, 2016	14.75	15.15	14.55	14.90	447,652	+0.45(+3.11%)
Nov 09, 2016	14.10	14.70	14.00	14.45	488,348	+0.30(+2.12%)
Nov 08, 2016	13.80	14.15	13.80	14.15	477,551	+0.25(+1.80%)
Nov 07, 2016	13.55	14.05	13.55	13.90	553,364	+0.45(+3.35%)
Nov 04, 2016	14.70	14.70	12.90	13.45	1,393,096	-2.10(-13.50%)
Nov 03, 2016	16.00	16.10	15.30	15.55	567,634	-0.45(-2.81%)
Nov 02, 2016	16.05	16.25	15.95	16.00	222,945	-0.10(-0.62%)

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.