Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.85	21.23	20.36	21.05	178,222	+0.14(+0.65%)
Jan 30, 2017	20.91	21.13	20.60	20.91	155,850	-0.05(-0.23%)
Jan 27, 2017	21.20	21.29	20.76	20.96	109,081	-0.17(-0.80%)
Jan 26, 2017	21.12	21.39	20.98	21.13	140,734	-0.06(-0.27%)
Jan 25, 2017	21.19	21.59	21.14	21.18	177,418	-0.15(-0.71%)
Jan 24, 2017	21.15	21.47	20.98	21.34	196,731	+0.22(+1.06%)
Jan 23, 2017	21.10	21.20	20.89	21.11	253,441	+0.01(+0.04%)
Jan 20, 2017	21.56	21.56	20.88	21.10	145,592	-0.22(-1.05%)
Jan 19, 2017	21.58	21.63	21.11	21.33	130,789	-0.29(-1.34%)
Jan 18, 2017	21.77	22.08	21.42	21.62	238,424	-0.29(-1.32%)
Jan 17, 2017	21.91	22.20	21.55	21.91	187,658	-0.06(-0.29%)
Jan 13, 2017		21.97	21.97	21.97	0	+0.25(+1.15%)
Jan 12, 2017	21.29	21.91	21.26	21.72	138,777	+0.39(+1.81%)
Jan 11, 2017	21.67	21.92	21.29	21.34	236,535	-0.47(-2.14%)
Jan 10, 2017	20.99	22.04	20.76	21.80	197,790	+0.63(+3.00%)
Jan 09, 2017	21.99	21.99	21.12	21.17	249,623	-0.83(-3.76%)
Jan 06, 2017	22.28	22.33	21.79	21.99	224,465	-0.30(-1.37%)
Jan 05, 2017	22.04	22.97	21.75	22.30	428,904	+0.31(+1.42%)
Jan 04, 2017	23.05	23.36	21.91	21.99	479,574	-0.96(-4.16%)
Jan 03, 2017	23.95	24.16	22.88	22.94	477,176	-0.88(-3.71%)
Dec 30, 2016		23.83	23.83	23.83	0	-0.67(-2.72%)
Dec 29, 2016	22.81	24.68	22.80	24.49	723,152	+1.69(+7.43%)
Dec 28, 2016	22.42	22.85	22.32	22.80	194,356	+0.24(+1.07%)
Dec 27, 2016	22.15	22.62	22.06	22.56	203,920	+0.27(+1.22%)
Dec 23, 2016		22.28	22.28	22.28	0	+0.61(+2.81%)
Dec 22, 2016	20.64	21.72	20.59	21.67	292,505	+1.07(+5.18%)
Dec 21, 2016	20.01	20.79	19.80	20.61	319,699	+0.53(+2.64%)
Dec 20, 2016	19.90	20.14	19.45	20.08	380,492	+0.19(+0.97%)
Dec 19, 2016	19.23	19.95	18.72	19.88	380,131	+0.75(+3.90%)
Dec 16, 2016	18.54	19.25	18.22	19.14	1,163,872	+0.57(+3.07%)
Dec 15, 2016	18.08	19.21	18.08	18.57	333,351	+0.35(+1.94%)
Dec 14, 2016	18.46	18.73	18.06	18.21	277,173	-0.35(-1.90%)
Dec 13, 2016	18.78	19.26	18.47	18.57	404,530	-0.10(-0.52%)
Dec 12, 2016	19.85	19.97	18.58	18.66	443,739	-1.31(-6.55%)
Dec 09, 2016	19.97	20.05	19.78	19.97	301,027	+0.17(+0.85%)
Dec 08, 2016	19.27	20.18	19.21	19.80	447,785	+0.49(+2.53%)
Dec 07, 2016	18.19	19.79	18.06	19.31	546,846	+1.12(+6.18%)
Dec 06, 2016	17.46	19.11	17.35	18.19	594,418	+0.81(+4.66%)
Dec 05, 2016	16.42	17.71	16.37	17.38	318,942	+0.96(+5.87%)
Dec 02, 2016	16.55	16.96	16.30	16.42	438,744	-0.22(-1.30%)
Dec 01, 2016	16.44	16.82	16.16	16.63	748,597	+0.06(+0.39%)
Nov 30, 2016	16.46	17.21	16.25	16.57	327,476	+0.13(+0.78%)
Nov 29, 2016	16.06	16.61	15.96	16.44	685,296	+0.37(+2.30%)
Nov 28, 2016	17.09	17.31	15.88	16.07	395,161	-1.10(-6.41%)
Nov 25, 2016	17.04	17.57	16.84	17.17	194,265	+0.17(+0.99%)
Nov 23, 2016		17.00	17.00	17.00	0	+0.11(+0.67%)
Nov 22, 2016	16.83	17.05	16.66	16.89	326,649	+0.10(+0.57%)
Nov 21, 2016	16.69	16.94	16.60	16.79	449,921	+0.18(+1.06%)
Nov 18, 2016	16.86	16.91	16.20	16.62	339,660	-0.10(-0.62%)
Nov 17, 2016	15.77	17.27	15.60	16.72	652,104	+0.95(+6.00%)
Nov 16, 2016	15.36	15.85	15.08	15.77	328,394	+0.36(+2.34%)
Nov 15, 2016	13.91	15.45	13.81	15.41	671,711	+1.32(+9.40%)
Nov 14, 2016	14.08	14.43	13.65	14.09	546,732	+0.08(+0.57%)
Nov 11, 2016	15.12	15.22	13.91	14.01	1,222,028	-1.13(-7.48%)
Nov 10, 2016	17.69	18.00	14.80	15.14	1,701,517	-2.60(-14.67%)
Nov 09, 2016	17.89	18.06	17.22	17.74	454,917	-0.47(-2.56%)
Nov 08, 2016	18.12	18.44	17.65	18.21	387,474	-0.12(-0.65%)
Nov 07, 2016	18.80	19.08	18.13	18.33	318,226	-0.44(-2.36%)
Nov 04, 2016	18.23	18.99	18.07	18.77	594,080	+0.40(+2.15%)
Nov 03, 2016	18.59	18.80	18.31	18.38	340,350	-0.37(-1.98%)
Nov 02, 2016	18.90	19.06	18.52	18.75	322,687	-0.31(-1.62%)

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.