Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.93	16.00	15.68	15.97	1,938	+0.74(+4.85%)
Jan 30, 2017	15.20	16.76	14.29	15.23	5,565	-0.45(-2.88%)
Jan 27, 2017	15.42	16.32	15.20	15.68	3,470	-0.21(-1.35%)
Jan 26, 2017	15.40	16.32	14.72	15.89	7,058	-0.10(-0.64%)
Jan 25, 2017	16.00	16.32	15.40	16.00	11,446	-0.00(-0.02%)
Jan 24, 2017	16.64	17.47	15.36	16.00	10,242	-0.96(-5.66%)
Jan 23, 2017	17.92	18.72	16.00	16.96	6,589	-0.32(-1.85%)
Jan 20, 2017	18.88	20.64	16.67	17.28	16,734	-1.82(-9.53%)
Jan 19, 2017	19.95	20.64	16.68	19.10	8,825	-1.38(-6.73%)
Jan 18, 2017	20.79	22.72	18.72	20.48	6,377	+0.00(+0.00%)
Jan 17, 2017	20.80	21.12	19.23	20.48	524	-0.32(-1.54%)
Jan 13, 2017		20.80	20.80	20.80	0	+0.16(+0.78%)
Jan 12, 2017	19.90	20.64	18.88	20.64	3,334	+0.00(+0.00%)
Jan 11, 2017	19.94	20.70	19.94	20.64	53	-0.10(-0.46%)
Jan 10, 2017	19.84	20.74	19.84	20.74	1,539	+0.00(+0.00%)
Jan 09, 2017	19.52	20.74	19.52	20.74	1,040	+0.15(+0.71%)
Jan 06, 2017	19.20	20.74	19.20	20.59	840	+0.75(+3.77%)
Jan 05, 2017	19.20	19.96	18.94	19.84	936	+0.64(+3.33%)
Jan 04, 2017	21.12	21.38	18.88	19.20	3,372	-2.11(-9.91%)
Jan 03, 2017	21.44	22.08	20.48	21.31	1,911	+0.83(+4.06%)
Dec 30, 2016		20.48	20.48	20.48	0	-1.12(-5.19%)
Dec 29, 2016	19.84	21.60	19.84	21.60	2,351	+1.82(+9.22%)
Dec 28, 2016	19.10	19.84	18.88	19.78	3,802	+0.70(+3.69%)
Dec 27, 2016	19.84	19.84	19.07	19.07	1,650	-0.61(-3.09%)
Dec 23, 2016		19.68	19.68	19.68	0	+0.48(+2.50%)
Dec 22, 2016	19.49	19.52	19.20	19.20	362	-0.05(-0.25%)
Dec 21, 2016	19.20	20.13	18.88	19.25	584	-0.21(-1.07%)
Dec 20, 2016	18.86	19.52	18.54	19.46	2,271	-0.06(-0.33%)
Dec 19, 2016	19.20	20.07	19.10	19.52	2,451	+0.00(+0.00%)
Dec 16, 2016	20.16	20.16	18.88	19.52	3,520	-0.64(-3.17%)
Dec 15, 2016	19.81	20.61	19.52	20.16	514	+0.32(+1.61%)
Dec 14, 2016	19.61	20.57	18.88	19.84	2,076	-0.32(-1.59%)
Dec 13, 2016	20.35	23.04	18.85	20.16	8,134	+0.80(+4.13%)
Dec 12, 2016	19.78	20.32	18.56	19.36	2,781	+0.16(+0.83%)
Dec 09, 2016	19.52	20.32	18.69	19.20	4,553	+0.45(+2.39%)
Dec 08, 2016	19.84	20.16	18.75	18.75	559	-1.25(-6.24%)
Dec 07, 2016	19.76	20.23	19.52	20.00	365	+0.22(+1.13%)
Dec 06, 2016	20.32	20.32	18.88	19.78	1,864	-0.70(-3.44%)
Dec 05, 2016	19.68	20.48	19.52	20.48	473	+0.35(+1.72%)
Dec 02, 2016	20.48	20.48	20.13	20.13	159	+0.93(+4.87%)
Dec 01, 2016	19.20	20.00	18.88	19.20	1,151	-0.32(-1.62%)
Nov 30, 2016	20.48	20.80	18.63	19.52	1,843	-0.96(-4.69%)
Nov 29, 2016	21.34	21.34	19.04	20.48	536	+0.22(+1.09%)
Nov 28, 2016	20.80	22.46	19.26	20.26	1,456	-1.50(-6.91%)
Nov 25, 2016	23.04	23.04	20.80	21.76	169	+0.03(+0.15%)
Nov 23, 2016		21.73	21.73	21.73	0	+0.67(+3.19%)
Nov 22, 2016	20.80	21.06	19.84	21.06	746	+1.21(+6.09%)
Nov 21, 2016	22.32	22.98	19.84	19.85	1,809	-2.55(-11.40%)
Nov 18, 2016	21.06	22.40	18.40	22.40	3,147	+1.60(+7.69%)
Nov 17, 2016	22.08	22.08	20.16	20.80	1,391	-0.90(-4.13%)
Nov 16, 2016	22.72	22.72	20.48	21.70	3,010	-1.02(-4.51%)
Nov 15, 2016	24.32	24.32	21.44	22.72	1,597	-0.96(-4.05%)
Nov 14, 2016	23.96	24.96	20.16	23.68	831	-1.28(-5.13%)
Nov 11, 2016	24.00	25.92	24.00	24.96	2,243	+0.96(+4.00%)
Nov 10, 2016	27.20	27.20	21.76	24.00	1,003	+2.30(+10.62%)
Nov 09, 2016	20.80	21.70	20.80	21.70	81	+0.30(+1.39%)
Nov 08, 2016	22.72	22.72	20.80	21.40	1,033	-1.00(-4.47%)
Nov 07, 2016	24.48	24.48	18.56	22.40	1,212	-0.96(-4.11%)
Nov 04, 2016	23.30	24.00	23.30	23.36	400	+0.06(+0.27%)
Nov 03, 2016	23.36	23.36	22.44	23.30	43	-0.70(-2.93%)
Nov 02, 2016	24.00	24.00	23.79	24.00	41	-0.32(-1.32%)

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.