Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.57	18.14	17.35	18.09	1,254,492	+0.35(+1.97%)
Jan 30, 2017	17.95	18.06	17.50	17.74	644,118	-0.22(-1.22%)
Jan 27, 2017	18.18	18.27	17.87	17.96	564,704	-0.18(-0.99%)
Jan 26, 2017	18.15	18.28	17.88	18.14	1,282,906	+0.05(+0.28%)
Jan 25, 2017	17.93	18.12	17.79	18.09	778,330	+0.12(+0.67%)
Jan 24, 2017	18.49	18.51	17.90	17.97	866,224	-0.53(-2.86%)
Jan 23, 2017	18.44	18.64	17.65	18.50	1,736,870	+0.71(+3.99%)
Jan 20, 2017	18.01	18.27	17.76	17.79	1,800,000	-0.26(-1.44%)
Jan 19, 2017	18.48	18.53	18.01	18.05	1,017,468	-0.43(-2.33%)
Jan 18, 2017	18.43	18.77	18.12	18.48	791,191	+0.02(+0.11%)
Jan 17, 2017	18.74	18.74	18.36	18.46	805,181	-0.42(-2.22%)
Jan 13, 2017		18.88	18.88	18.88	0	+0.07(+0.37%)
Jan 12, 2017	18.75	19.00	18.50	18.81	744,621	-0.09(-0.45%)
Jan 11, 2017	18.95	19.29	18.60	18.89	852,625	-0.07(-0.34%)
Jan 10, 2017	19.14	19.15	18.53	18.96	1,543,989	-0.22(-1.15%)
Jan 09, 2017	19.15	19.56	18.96	19.18	1,032,762	+0.01(+0.05%)
Jan 06, 2017	21.10	21.27	18.91	19.17	4,693,751	-1.75(-8.37%)
Jan 05, 2017	21.10	21.20	20.73	20.92	1,932,003	-0.39(-1.83%)
Jan 04, 2017	20.60	21.38	20.50	21.31	3,870,329	+0.97(+4.77%)
Jan 03, 2017	20.15	20.42	19.05	20.34	6,385,613	+2.32(+12.87%)
Dec 30, 2016		18.02	18.02	18.02	0	+0.43(+2.44%)
Dec 29, 2016	17.87	17.95	17.46	17.59	1,387,651	-0.35(-1.95%)
Dec 28, 2016	18.18	18.24	17.88	17.94	646,063	-0.30(-1.64%)
Dec 27, 2016	18.49	18.84	18.23	18.24	439,780	-0.25(-1.35%)
Dec 23, 2016		18.49	18.49	18.49	0	+0.50(+2.78%)
Dec 22, 2016	18.05	18.14	17.87	17.99	1,017,248	+0.00(+0.00%)
Dec 21, 2016	18.05	18.29	17.82	17.99	1,503,175	+0.05(+0.28%)
Dec 20, 2016	18.34	18.50	17.88	17.94	1,920,157	-0.27(-1.48%)
Dec 19, 2016	18.55	18.88	18.13	18.21	1,407,494	-0.36(-1.94%)
Dec 16, 2016	18.45	18.77	18.34	18.57	2,150,796	+0.20(+1.09%)
Dec 15, 2016	18.50	18.75	18.16	18.37	660,274	+0.00(+0.00%)
Dec 14, 2016	18.58	18.97	18.19	18.37	1,450,990	-0.30(-1.61%)
Dec 13, 2016	18.17	18.76	18.09	18.67	1,532,773	+0.54(+2.98%)
Dec 12, 2016	19.05	19.20	17.74	18.13	4,249,439	-2.07(-10.25%)
Dec 09, 2016	20.14	20.49	20.00	20.20	1,114,215	+0.15(+0.75%)
Dec 08, 2016	20.00	20.25	19.73	20.05	1,060,368	+0.14(+0.70%)
Dec 07, 2016	19.55	21.27	18.82	19.91	2,805,162	-0.07(-0.35%)
Dec 06, 2016	20.08	20.14	19.24	19.98	1,902,654	+0.45(+2.30%)
Dec 05, 2016	18.89	19.75	18.61	19.53	1,097,108	+0.59(+3.12%)
Dec 02, 2016	18.47	19.20	18.44	18.94	1,320,311	+0.39(+2.10%)
Dec 01, 2016	19.00	19.10	18.42	18.55	949,172	-0.55(-2.88%)
Nov 30, 2016	19.70	19.88	18.61	19.10	1,618,020	-0.63(-3.19%)
Nov 29, 2016	19.83	20.06	19.40	19.73	1,076,336	-0.04(-0.20%)
Nov 28, 2016	20.37	20.74	19.71	19.77	909,839	-0.62(-3.04%)
Nov 25, 2016	20.30	20.45	19.83	20.39	285,429	+0.07(+0.34%)
Nov 23, 2016		20.32	20.32	20.32	0	+0.18(+0.89%)
Nov 22, 2016	18.27	20.69	18.27	20.14	1,309,367	-0.33(-1.61%)
Nov 21, 2016	20.40	20.74	20.20	20.47	707,278	+0.00(+0.00%)
Nov 18, 2016	20.71	20.71	20.28	20.47	746,246	-0.08(-0.39%)
Nov 17, 2016	20.88	21.23	20.35	20.55	1,118,401	-0.14(-0.68%)
Nov 16, 2016	21.25	21.52	20.59	20.69	879,211	-0.78(-3.63%)
Nov 15, 2016	21.14	21.56	20.96	21.47	886,141	-0.01(-0.05%)
Nov 14, 2016	20.84	21.51	20.74	21.48	1,534,629	+0.64(+3.07%)
Nov 11, 2016	20.45	21.06	20.06	20.84	1,344,281	+0.37(+1.81%)
Nov 10, 2016	20.01	20.68	20.01	20.47	2,313,373	+0.71(+3.59%)
Nov 09, 2016	19.51	19.81	19.00	19.76	4,674,154	+0.75(+3.95%)
Nov 08, 2016	19.21	19.85	17.42	19.01	10,890,527	-3.88(-16.95%)
Nov 07, 2016	23.01	23.29	22.51	22.89	2,868,417	+0.23(+1.02%)
Nov 04, 2016	21.76	23.26	21.60	22.66	5,587,431	+0.84(+3.85%)
Nov 03, 2016	24.00	24.00	21.45	21.82	4,544,984	-0.66(-2.94%)
Nov 02, 2016	22.61	23.12	22.47	22.48	1,581,058	-0.13(-0.57%)

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.