Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.08	16.09	15.73	15.74	41,600	-1.10(-6.53%)
Jan 30, 2017	16.57	16.84	16.24	16.84	28,549	+0.10(+0.60%)
Jan 27, 2017	17.26	17.26	16.73	16.74	58,795	-0.51(-2.95%)
Jan 26, 2017	17.15	17.38	16.93	17.25	76,105	+0.82(+4.99%)
Jan 25, 2017	16.51	16.80	16.39	16.43	87,954	+0.44(+2.75%)
Jan 24, 2017	15.90	16.24	15.39	15.99	105,431	-0.02(-0.12%)
Jan 23, 2017	16.70	16.77	15.99	16.01	81,004	-0.97(-5.70%)
Jan 20, 2017	17.24	17.56	16.48	16.97	82,875	-0.42(-2.42%)
Jan 19, 2017	17.58	17.73	17.09	17.40	113,902	+0.22(+1.28%)
Jan 18, 2017	16.65	17.49	16.41	17.18	57,604	+0.53(+3.18%)
Jan 17, 2017	16.52	16.93	16.35	16.65	62,699	-0.95(-5.39%)
Jan 13, 2017		17.60	17.60	17.60	0	-0.22(-1.23%)
Jan 12, 2017	17.05	18.15	16.83	17.82	68,749	-0.05(-0.28%)
Jan 11, 2017	18.17	18.87	17.48	17.87	82,174	+0.08(+0.45%)
Jan 10, 2017	17.66	18.23	17.38	17.79	48,675	-0.26(-1.44%)
Jan 09, 2017	17.36	18.11	17.36	18.05	51,141	-0.14(-0.77%)
Jan 06, 2017	17.74	18.63	17.28	18.19	80,918	+1.20(+7.06%)
Jan 05, 2017	18.41	18.41	16.79	16.99	61,055	-2.30(-11.92%)
Jan 04, 2017	18.99	19.75	18.99	19.28	20,017	-0.28(-1.43%)
Jan 03, 2017	20.75	20.87	19.53	19.56	58,925	-1.77(-8.29%)
Dec 30, 2016		21.33	21.33	21.33	0	+1.77(+9.04%)
Dec 29, 2016	22.54	22.54	19.56	19.56	57,936	-3.62(-15.60%)
Dec 28, 2016	24.29	24.45	23.02	23.18	12,228	-1.02(-4.21%)
Dec 27, 2016	24.65	24.89	24.12	24.20	19,550	-1.25(-4.91%)
Dec 23, 2016		25.45	25.45	25.45	0	-0.72(-2.75%)
Dec 22, 2016	26.17	26.26	25.41	26.17	10,385	+0.08(+0.31%)
Dec 21, 2016	25.81	26.28	25.74	26.09	7,031	+0.03(+0.12%)
Dec 20, 2016	27.26	27.51	25.98	26.06	16,224	-0.19(-0.72%)
Dec 19, 2016	25.87	26.49	25.74	26.25	18,304	-0.15(-0.57%)
Dec 16, 2016	25.89	26.73	25.29	26.40	9,560	-0.09(-0.34%)
Dec 15, 2016	25.86	27.29	25.71	26.49	105,629	+2.15(+8.83%)
Dec 14, 2016	21.40	24.34	21.18	24.34	72,978	+2.35(+10.68%)
Dec 13, 2016	22.68	22.96	21.93	21.99	25,843	-0.63(-2.78%)
Dec 12, 2016	22.35	22.74	21.86	22.62	23,189	-0.16(-0.70%)
Dec 09, 2016	21.72	23.02	21.62	22.78	39,534	+1.50(+7.04%)
Dec 08, 2016	21.41	21.62	21.28	21.28	7,094	+0.05(+0.24%)
Dec 07, 2016	21.03	21.50	20.73	21.23	21,599	-0.55(-2.52%)
Dec 06, 2016	21.43	21.97	20.92	21.78	15,871	+0.25(+1.16%)
Dec 05, 2016	22.28	22.67	21.12	21.53	11,579	+0.09(+0.42%)
Dec 02, 2016	22.42	22.42	21.24	21.44	20,500	-1.63(-7.06%)
Dec 01, 2016	23.25	23.77	22.25	23.07	25,419	+0.42(+1.85%)
Nov 30, 2016	22.33	23.17	22.33	22.65	28,536	+0.80(+3.66%)
Nov 29, 2016	22.54	22.66	21.57	21.85	79,119	+0.36(+1.67%)
Nov 28, 2016	22.58	23.09	21.43	21.49	26,031	-1.71(-7.36%)
Nov 25, 2016	23.08	23.60	22.70	23.20	26,231	-0.32(-1.36%)
Nov 23, 2016		23.52	23.52	23.52	0	+2.11(+9.85%)
Nov 22, 2016	21.31	22.54	21.31	21.41	31,030	-0.15(-0.69%)
Nov 21, 2016	21.70	21.86	21.15	21.56	42,451	-0.88(-3.92%)
Nov 18, 2016	22.56	23.03	22.07	22.44	56,085	+0.48(+2.18%)
Nov 17, 2016	20.92	22.60	20.15	21.96	22,537	+1.00(+4.77%)
Nov 16, 2016	20.79	21.71	20.79	20.96	18,586	+0.56(+2.74%)
Nov 15, 2016	22.38	22.48	20.40	20.40	48,894	-2.11(-9.37%)
Nov 14, 2016	23.91	24.37	21.17	22.51	69,378	-0.46(-2.00%)
Nov 11, 2016	19.83	23.09	19.83	22.97	96,879	+3.20(+16.17%)
Nov 10, 2016	17.65	19.98	17.65	19.77	45,499	+2.56(+14.86%)
Nov 09, 2016	15.62	17.97	15.56	17.22	28,914	-0.92(-5.07%)
Nov 08, 2016	17.86	18.48	17.19	18.14	35,539	+0.14(+0.78%)
Nov 07, 2016	17.81	18.39	17.64	18.00	105,801	+1.32(+7.91%)
Nov 04, 2016	16.38	17.20	16.38	16.68	56,762	+0.30(+1.83%)
Nov 03, 2016	17.03	17.12	16.18	16.38	34,934	-0.72(-4.21%)
Nov 02, 2016	15.87	17.31	15.66	17.10	53,845	+0.48(+2.89%)

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.