Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.35	19.95	19.25	19.65	37,748	+0.20(+1.03%)
Jan 30, 2017	19.70	19.70	19.30	19.45	49,202	-0.25(-1.27%)
Jan 27, 2017	19.75	19.90	19.65	19.70	20,436	-0.05(-0.25%)
Jan 26, 2017	20.00	20.00	19.68	19.75	19,916	-0.10(-0.50%)
Jan 25, 2017	20.15	20.38	19.65	19.85	44,108	-0.35(-1.73%)
Jan 24, 2017	20.95	20.95	20.20	20.20	49,452	-0.70(-3.35%)
Jan 23, 2017	20.25	20.95	20.00	20.90	87,043	+0.60(+2.96%)
Jan 20, 2017	20.05	20.95	20.00	20.30	82,359	+0.40(+2.01%)
Jan 19, 2017	18.15	20.10	18.15	19.90	224,339	+1.90(+10.56%)
Jan 18, 2017	17.15	18.10	17.15	18.00	231,745	+0.80(+4.65%)
Jan 17, 2017	17.75	17.85	17.20	17.20	41,213	-0.35(-1.99%)
Jan 13, 2017		17.55	17.55	17.55	0	-0.10(-0.57%)
Jan 12, 2017	18.05	18.05	17.60	17.65	32,558	-0.10(-0.56%)
Jan 11, 2017	17.90	18.02	17.75	17.75	27,685	-0.15(-0.84%)
Jan 10, 2017	17.85	18.10	17.85	17.90	21,852	-0.15(-0.83%)
Jan 09, 2017	19.00	19.00	18.00	18.05	34,119	-1.00(-5.25%)
Jan 06, 2017	18.95	19.50	18.95	19.05	22,662	+0.10(+0.53%)
Jan 05, 2017	18.95	19.15	18.85	18.95	29,749	+0.00(+0.00%)
Jan 04, 2017	18.70	19.20	18.50	18.95	17,507	+0.30(+1.61%)
Jan 03, 2017	19.05	19.15	18.60	18.65	65,228	-0.55(-2.86%)
Dec 30, 2016		19.20	19.20	19.20	0	+1.35(+7.56%)
Dec 29, 2016	17.85	18.07	17.60	17.85	6,398	+0.00(+0.00%)
Dec 28, 2016	18.11	18.11	17.70	17.85	15,734	-0.25(-1.38%)
Dec 27, 2016	18.35	18.35	17.92	18.10	17,343	-0.35(-1.90%)
Dec 23, 2016		18.45	18.45	18.45	0	+0.27(+1.49%)
Dec 22, 2016	17.25	18.25	17.15	18.18	47,193	+1.18(+6.94%)
Dec 21, 2016	16.60	17.25	16.55	17.00	35,124	+0.50(+3.03%)
Dec 20, 2016	16.20	16.52	16.20	16.50	21,753	+0.28(+1.73%)
Dec 19, 2016	16.05	16.25	15.85	16.22	75,482	+0.12(+0.75%)
Dec 16, 2016	15.95	16.16	15.95	16.10	71,180	+0.35(+2.22%)
Dec 15, 2016	16.20	16.20	15.75	15.75	48,463	-0.50(-3.08%)
Dec 14, 2016	16.30	16.55	16.10	16.25	26,501	+0.25(+1.56%)
Dec 13, 2016	16.95	17.00	15.95	16.00	40,884	-0.95(-5.60%)
Dec 12, 2016	16.95	17.20	16.89	16.95	34,094	+0.15(+0.89%)
Dec 09, 2016	17.35	17.35	16.65	16.80	85,500	-0.55(-3.17%)
Dec 08, 2016	17.20	17.50	16.80	17.35	83,597	+0.30(+1.76%)
Dec 07, 2016	16.90	17.15	16.60	17.05	45,865	+0.05(+0.29%)
Dec 06, 2016	17.10	17.10	16.80	17.00	17,816	+0.00(+0.00%)
Dec 05, 2016	16.95	17.12	16.68	17.00	5,012	+0.20(+1.19%)
Dec 02, 2016	16.90	16.95	16.65	16.80	22,655	-0.25(-1.47%)
Dec 01, 2016	17.00	17.30	16.85	17.05	14,051	-0.05(-0.29%)
Nov 30, 2016	16.80	17.18	16.80	17.10	25,957	+0.25(+1.48%)
Nov 29, 2016	16.90	17.15	16.60	16.85	51,658	-0.15(-0.88%)
Nov 28, 2016	17.50	17.50	16.95	17.00	30,115	-0.47(-2.69%)
Nov 25, 2016	17.80	17.95	17.47	17.47	18,969	-0.13(-0.74%)
Nov 23, 2016		17.60	17.60	17.60	0	-0.50(-2.76%)
Nov 22, 2016	18.05	18.20	18.00	18.10	48,928	-0.02(-0.11%)
Nov 21, 2016	17.50	18.40	17.50	18.12	76,833	+0.62(+3.54%)
Nov 18, 2016	16.68	18.10	16.50	17.50	99,113	+0.65(+3.86%)
Nov 17, 2016	16.80	17.15	16.50	16.85	25,237	+0.30(+1.81%)
Nov 16, 2016	16.75	16.75	16.40	16.55	15,134	-0.20(-1.19%)
Nov 15, 2016	16.80	16.96	16.65	16.75	29,606	-0.15(-0.89%)
Nov 14, 2016	16.75	16.95	16.75	16.90	52,361	+0.00(+0.00%)
Nov 11, 2016	16.70	17.20	16.25	16.90	32,039	+0.05(+0.30%)
Nov 10, 2016	15.35	17.25	15.35	16.85	131,183	+1.45(+9.42%)
Nov 09, 2016	14.90	15.55	14.90	15.40	80,548	+0.05(+0.33%)
Nov 08, 2016	15.15	15.50	15.00	15.35	16,704	+0.00(+0.00%)
Nov 07, 2016	15.65	15.98	15.05	15.35	74,354	-0.15(-0.97%)
Nov 04, 2016	15.60	15.95	15.05	15.50	80,430	-0.20(-1.27%)
Nov 03, 2016	15.25	15.73	15.00	15.70	49,091	+0.55(+3.63%)
Nov 02, 2016	16.30	16.30	14.75	15.15	87,227	-1.00(-6.19%)

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.