Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.55	19.48	18.31	19.40	169,215	+0.69(+3.69%)
Jan 30, 2017	19.05	19.10	18.50	18.71	126,550	-0.50(-2.60%)
Jan 27, 2017	18.69	19.26	18.50	19.21	183,623	+0.50(+2.67%)
Jan 26, 2017	18.98	19.05	18.53	18.71	111,469	-0.25(-1.32%)
Jan 25, 2017	18.95	19.16	18.67	18.96	133,067	+0.22(+1.17%)
Jan 24, 2017	18.88	19.02	18.20	18.74	174,778	-0.15(-0.79%)
Jan 23, 2017	18.36	18.98	17.91	18.89	233,274	+0.45(+2.44%)
Jan 20, 2017	18.53	18.81	18.16	18.44	127,483	-0.06(-0.32%)
Jan 19, 2017	18.97	19.04	18.30	18.50	119,097	-0.48(-2.53%)
Jan 18, 2017	18.70	19.11	18.10	18.98	336,371	+0.42(+2.26%)
Jan 17, 2017	19.02	19.02	18.35	18.56	213,383	-0.63(-3.28%)
Jan 13, 2017		19.19	19.19	19.19	0	+0.12(+0.63%)
Jan 12, 2017	18.84	19.16	18.02	19.07	217,280	+0.05(+0.26%)
Jan 11, 2017	20.00	20.00	18.69	19.02	275,367	-0.98(-4.90%)
Jan 10, 2017	19.85	20.12	19.29	20.00	267,491	+0.23(+1.16%)
Jan 09, 2017	19.80	20.10	19.34	19.77	312,169	+0.16(+0.82%)
Jan 06, 2017	19.40	19.77	19.26	19.61	405,253	+0.50(+2.62%)
Jan 05, 2017	19.50	19.89	19.00	19.11	210,520	-0.27(-1.39%)
Jan 04, 2017	19.00	19.82	19.00	19.38	351,371	+0.46(+2.43%)
Jan 03, 2017	19.35	19.36	18.64	18.92	177,788	-0.10(-0.53%)
Dec 30, 2016		19.02	19.02	19.02	0	-0.03(-0.16%)
Dec 29, 2016	19.94	20.33	18.77	19.05	439,977	-0.87(-4.37%)
Dec 28, 2016	20.79	20.99	19.87	19.92	153,831	-0.81(-3.91%)
Dec 27, 2016	20.80	21.16	20.23	20.73	334,199	+0.02(+0.10%)
Dec 23, 2016		20.71	20.71	20.71	0	+2.14(+11.52%)
Dec 22, 2016	19.18	19.66	18.23	18.57	621,857	+0.39(+2.15%)
Dec 21, 2016	18.50	18.78	18.15	18.18	268,416	-0.38(-2.05%)
Dec 20, 2016	19.29	19.37	18.47	18.56	315,102	-0.59(-3.08%)
Dec 19, 2016	19.32	19.69	19.08	19.15	224,589	-0.27(-1.39%)
Dec 16, 2016	19.61	20.24	19.17	19.42	907,600	-0.11(-0.56%)
Dec 15, 2016	19.24	19.55	18.46	19.53	432,606	+0.48(+2.52%)
Dec 14, 2016	18.80	19.20	18.50	19.05	299,631	+0.42(+2.25%)
Dec 13, 2016	18.97	19.24	18.17	18.63	451,779	-0.12(-0.64%)
Dec 12, 2016	19.55	19.93	18.56	18.75	395,282	-0.80(-4.09%)
Dec 09, 2016	19.62	20.25	19.02	19.55	417,293	+0.06(+0.31%)
Dec 08, 2016	18.99	19.61	18.38	19.49	386,678	+0.47(+2.47%)
Dec 07, 2016	18.58	19.04	17.78	19.02	506,749	+0.14(+0.74%)
Dec 06, 2016	18.37	19.04	18.07	18.88	396,550	+0.57(+3.11%)
Dec 05, 2016	17.70	18.35	17.47	18.31	394,280	+0.79(+4.51%)
Dec 02, 2016	16.53	17.63	16.17	17.52	467,946	+0.96(+5.80%)
Dec 01, 2016	16.56	16.80	15.96	16.56	383,365	+0.06(+0.36%)
Nov 30, 2016	17.46	17.59	16.32	16.50	723,671	-0.88(-5.06%)
Nov 29, 2016	17.60	17.84	17.30	17.38	299,667	-0.25(-1.42%)
Nov 28, 2016	18.34	18.45	17.41	17.63	336,038	-0.70(-3.82%)
Nov 25, 2016	18.56	18.66	18.11	18.33	235,275	-0.19(-1.03%)
Nov 23, 2016		18.52	18.52	18.52	0	+0.51(+2.83%)
Nov 22, 2016	17.93	18.27	17.61	18.01	359,337	+0.09(+0.50%)
Nov 21, 2016	18.29	18.30	17.67	17.92	423,896	-0.29(-1.59%)
Nov 18, 2016	18.14	18.59	18.00	18.21	662,032	+0.16(+0.89%)
Nov 17, 2016	18.00	18.37	17.90	18.05	880,631	-0.05(-0.28%)
Nov 16, 2016	18.37	18.55	18.00	18.10	3,041,893	-2.19(-10.79%)
Nov 15, 2016	21.00	21.72	20.28	20.29	231,341	-0.68(-3.24%)
Nov 14, 2016	21.83	22.30	20.55	20.97	335,232	-0.66(-3.05%)
Nov 11, 2016	21.90	23.57	21.28	21.63	513,906	-0.02(-0.09%)
Nov 10, 2016	20.20	22.00	20.20	21.65	520,257	+1.73(+8.71%)
Nov 09, 2016	18.75	20.75	18.75	19.91	488,482	+1.95(+10.89%)
Nov 08, 2016	18.00	18.43	15.93	17.96	725,824	-0.28(-1.54%)
Nov 07, 2016	17.92	18.48	17.73	18.24	217,142	+0.84(+4.83%)
Nov 04, 2016	16.76	17.84	16.75	17.40	173,754	+0.47(+2.78%)
Nov 03, 2016	18.50	18.80	16.79	16.93	272,743	-1.60(-8.63%)
Nov 02, 2016	20.50	20.50	18.52	18.53	178,099	-1.00(-5.12%)

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.