Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.06	22.20	21.74	22.01	182,591	-0.09(-0.41%)
Jan 30, 2017	22.56	22.65	21.97	22.11	171,382	-0.59(-2.62%)
Jan 27, 2017	22.88	22.93	22.56	22.70	199,633	-0.14(-0.60%)
Jan 26, 2017	23.29	23.29	22.72	22.84	191,511	-0.37(-1.57%)
Jan 25, 2017	22.24	23.66	22.24	23.20	582,387	+1.05(+4.74%)
Jan 24, 2017	22.15	22.29	22.01	22.15	319,646	+0.14(+0.62%)
Jan 23, 2017	21.69	22.33	21.65	22.01	286,500	+0.23(+1.05%)
Jan 20, 2017	21.51	21.92	21.42	21.79	418,973	+0.32(+1.49%)
Jan 19, 2017	21.47	21.60	21.01	21.47	259,807	-0.05(-0.21%)
Jan 18, 2017	20.96	21.79	20.87	21.51	261,794	+0.59(+2.84%)
Jan 17, 2017	21.65	21.65	20.87	20.92	461,616	-0.82(-3.78%)
Jan 13, 2017		21.74	21.74	21.74	0	+0.46(+2.15%)
Jan 12, 2017	20.92	21.60	20.28	21.28	1,268,675	+0.59(+2.87%)
Jan 11, 2017	19.32	20.78	19.27	20.69	864,916	+1.37(+7.09%)
Jan 10, 2017	18.73	19.41	18.63	19.32	514,189	+0.55(+2.92%)
Jan 09, 2017	18.54	18.95	18.27	18.77	302,991	+0.23(+1.23%)
Jan 06, 2017	19.00	19.00	18.50	18.54	190,480	-0.32(-1.69%)
Jan 05, 2017	19.00	19.23	18.78	18.86	159,028	-0.32(-1.67%)
Jan 04, 2017	19.23	19.32	19.09	19.18	245,462	+0.05(+0.24%)
Jan 03, 2017	19.09	19.23	18.63	19.14	460,852	+0.32(+1.70%)
Dec 30, 2016		18.82	18.82	18.82	0	+0.05(+0.24%)
Dec 29, 2016	18.77	19.09	18.63	18.77	105,871	+0.05(+0.24%)
Dec 28, 2016	18.91	18.95	18.63	18.73	117,261	-0.23(-1.21%)
Dec 27, 2016	18.59	19.18	18.59	18.95	166,285	+0.37(+1.97%)
Dec 23, 2016		18.59	18.59	18.59	0	+0.14(+0.74%)
Dec 22, 2016	19.14	19.14	18.45	18.45	206,105	-0.64(-3.35%)
Dec 21, 2016	18.91	19.37	18.82	19.09	201,095	+0.09(+0.48%)
Dec 20, 2016	18.82	19.00	18.63	19.00	197,853	+0.32(+1.71%)
Dec 19, 2016	18.63	19.05	18.63	18.68	202,605	+0.09(+0.49%)
Dec 16, 2016	19.14	19.27	18.41	18.59	961,857	-0.55(-2.86%)
Dec 15, 2016	19.14	19.37	18.95	19.14	354,859	+0.00(+0.00%)
Dec 14, 2016	19.27	19.50	19.00	19.14	317,216	-0.27(-1.41%)
Dec 13, 2016	19.27	19.59	19.09	19.41	498,256	+0.23(+1.19%)
Dec 12, 2016	19.37	19.55	19.14	19.18	310,283	-0.32(-1.64%)
Dec 09, 2016	19.59	19.64	19.05	19.50	253,376	+0.05(+0.23%)
Dec 08, 2016	19.46	19.59	19.41	19.46	383,258	-0.05(-0.23%)
Dec 07, 2016	19.41	19.87	19.18	19.50	778,782	+0.18(+0.95%)
Dec 06, 2016	19.27	19.39	19.05	19.32	506,701	+0.14(+0.71%)
Dec 05, 2016	19.37	19.39	19.09	19.18	387,027	+0.00(+0.00%)
Dec 02, 2016	19.09	19.41	19.00	19.18	650,805	+0.00(+0.00%)
Dec 01, 2016	18.63	19.23	18.59	19.18	335,225	+0.64(+3.45%)
Nov 30, 2016	18.77	18.77	18.22	18.54	465,581	-0.23(-1.22%)
Nov 29, 2016	18.95	19.05	18.68	18.77	231,400	-0.13(-0.68%)
Nov 28, 2016	19.49	19.58	18.85	18.90	145,702	-0.55(-2.81%)
Nov 25, 2016	19.45	19.45	19.17	19.45	179,954	+0.09(+0.47%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.09(+0.47%)
Nov 22, 2016	19.35	19.35	19.13	19.26	222,044	+0.00(+0.00%)
Nov 21, 2016	19.31	19.35	18.99	19.26	234,823	+0.09(+0.48%)
Nov 18, 2016	19.17	19.26	19.01	19.17	330,451	+0.05(+0.24%)
Nov 17, 2016	18.99	19.40	18.81	19.13	300,324	+0.32(+1.69%)
Nov 16, 2016	18.72	19.04	18.44	18.81	734,762	+0.14(+0.73%)
Nov 15, 2016	18.76	19.08	18.54	18.67	474,234	-0.18(-0.97%)
Nov 14, 2016	19.49	19.76	18.22	18.85	373,394	-1.37(-6.76%)
Nov 11, 2016	19.76	20.49	19.45	20.22	385,529	+0.50(+2.54%)
Nov 10, 2016	19.45	20.22	19.22	19.72	400,296	+0.68(+3.59%)
Nov 09, 2016	18.17	19.45	18.13	19.04	652,699	+0.82(+4.50%)
Nov 08, 2016	17.85	18.31	17.67	18.22	194,401	+0.23(+1.27%)
Nov 07, 2016	17.99	18.13	17.76	17.99	201,121	+0.46(+2.60%)
Nov 04, 2016	17.08	18.26	17.08	17.53	419,961	+0.50(+2.94%)
Nov 03, 2016	17.21	17.26	16.94	17.03	143,455	-0.09(-0.53%)
Nov 02, 2016	17.21	17.44	16.99	17.12	202,071	-0.05(-0.27%)

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.