Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.89	19.45	18.72	19.28	64,225	+0.39(+2.05%)
Jan 30, 2017	19.10	19.10	18.76	18.89	39,506	-0.43(-2.23%)
Jan 27, 2017	19.71	19.71	19.19	19.32	23,371	-0.26(-1.32%)
Jan 26, 2017	19.88	19.97	19.58	19.58	26,134	-0.35(-1.73%)
Jan 25, 2017	19.97	20.18	19.84	19.92	70,202	+0.17(+0.87%)
Jan 24, 2017	18.97	19.79	18.97	19.75	74,887	+0.73(+3.85%)
Jan 23, 2017	19.19	19.22	18.97	19.02	42,163	-0.35(-1.78%)
Jan 20, 2017	19.23	19.71	19.23	19.36	88,624	+0.09(+0.45%)
Jan 19, 2017	19.66	19.66	19.15	19.28	64,016	-0.30(-1.54%)
Jan 18, 2017	19.66	20.48	19.41	19.58	76,137	-0.04(-0.22%)
Jan 17, 2017	19.97	19.97	19.62	19.62	51,773	-0.39(-1.94%)
Jan 13, 2017		20.01	20.01	20.01	0	-0.09(-0.43%)
Jan 12, 2017	20.53	20.57	20.05	20.10	86,581	-0.52(-2.51%)
Jan 11, 2017	20.05	20.66	19.92	20.61	85,880	+0.60(+3.02%)
Jan 10, 2017	19.58	20.22	19.58	20.01	62,171	+0.43(+2.20%)
Jan 09, 2017	19.97	20.01	19.54	19.58	63,614	-0.47(-2.37%)
Jan 06, 2017	20.57	20.66	20.01	20.05	52,317	-0.52(-2.52%)
Jan 05, 2017	21.35	21.35	20.51	20.57	41,257	-0.82(-3.83%)
Jan 04, 2017	21.04	21.48	20.96	21.39	102,264	+0.52(+2.48%)
Jan 03, 2017	21.09	21.09	20.53	20.87	59,176	+0.04(+0.21%)
Dec 30, 2016		20.83	20.83	20.83	0	-0.30(-1.43%)
Dec 29, 2016	20.96	21.56	20.83	21.13	74,596	+0.17(+0.82%)
Dec 28, 2016	20.61	20.96	20.57	20.96	84,930	+0.39(+1.89%)
Dec 27, 2016	20.44	21.00	20.44	20.57	54,447	-0.09(-0.42%)
Dec 23, 2016		20.66	20.66	20.66	0	+0.04(+0.21%)
Dec 22, 2016	20.74	20.79	20.48	20.61	33,421	+0.00(+0.00%)
Dec 21, 2016	20.91	21.17	20.48	20.61	71,829	-0.34(-1.65%)
Dec 20, 2016	21.09	21.30	20.87	20.96	89,131	+0.09(+0.41%)
Dec 19, 2016	21.26	21.39	20.61	20.87	110,744	-0.22(-1.02%)
Dec 16, 2016	20.91	21.26	20.61	21.09	1,150,836	+0.17(+0.82%)
Dec 15, 2016	20.57	21.00	20.38	20.91	81,942	+0.47(+2.32%)
Dec 14, 2016	20.70	20.70	20.22	20.44	55,732	-0.26(-1.25%)
Dec 13, 2016	20.79	21.00	20.48	20.70	100,612	+0.09(+0.42%)
Dec 12, 2016	20.61	20.91	20.44	20.61	101,382	-0.09(-0.42%)
Dec 09, 2016	20.83	21.09	20.31	20.70	123,040	+0.13(+0.63%)
Dec 08, 2016	19.66	20.61	19.54	20.57	111,027	+1.03(+5.30%)
Dec 07, 2016	19.36	19.62	19.15	19.54	76,302	+0.17(+0.89%)
Dec 06, 2016	18.93	19.41	18.59	19.36	120,202	+0.60(+3.22%)
Dec 05, 2016	18.41	18.76	18.41	18.76	64,811	+0.39(+2.11%)
Dec 02, 2016	18.37	18.50	18.28	18.37	30,984	+0.00(+0.00%)
Dec 01, 2016	18.24	18.54	18.16	18.37	94,073	+0.09(+0.47%)
Nov 30, 2016	18.37	18.37	18.07	18.28	122,667	+0.13(+0.71%)
Nov 29, 2016	18.11	18.41	18.11	18.16	68,485	-0.17(-0.94%)
Nov 28, 2016	18.41	18.50	18.11	18.33	145,908	+0.00(+0.00%)
Nov 25, 2016	18.16	18.33	18.07	18.33	55,940	+0.22(+1.19%)
Nov 23, 2016		18.11	18.11	18.11	0	-0.04(-0.24%)
Nov 22, 2016	18.24	18.35	18.07	18.16	152,549	-0.04(-0.24%)
Nov 21, 2016	18.28	18.37	17.98	18.20	126,771	+0.09(+0.48%)
Nov 18, 2016	18.03	18.33	18.03	18.11	87,807	-0.09(-0.47%)
Nov 17, 2016	18.20	18.56	17.68	18.20	70,971	+0.00(+0.00%)
Nov 16, 2016	17.81	18.37	17.81	18.20	98,936	+0.26(+1.44%)
Nov 15, 2016	17.64	18.37	17.08	17.94	70,647	+0.00(+0.00%)
Nov 14, 2016	18.59	19.06	17.77	17.94	121,014	-0.78(-4.15%)
Nov 11, 2016	17.72	18.76	17.59	18.72	134,630	+0.99(+5.60%)
Nov 10, 2016	17.08	17.85	16.90	17.72	101,070	+0.82(+4.85%)
Nov 09, 2016	15.83	16.95	15.83	16.90	91,947	+0.82(+5.09%)
Nov 08, 2016	15.70	16.17	14.98	16.09	40,931	+0.47(+3.04%)
Nov 07, 2016	15.87	16.00	15.61	15.61	84,902	+0.00(+0.00%)
Nov 04, 2016	15.78	16.04	15.57	15.61	60,170	-0.04(-0.28%)
Nov 03, 2016	15.70	15.96	15.48	15.65	80,316	+0.09(+0.55%)
Nov 02, 2016	15.78	15.87	15.48	15.57	101,561	+0.07(+0.45%)

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.