Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.90	17.25	16.90	17.15	179,490	+0.20(+1.18%)
Jan 30, 2017	16.75	17.15	16.65	16.95	316,707	+0.05(+0.30%)
Jan 27, 2017	16.85	17.00	16.70	16.90	160,723	+0.00(+0.00%)
Jan 26, 2017	17.20	17.30	16.80	16.90	114,505	-0.30(-1.74%)
Jan 25, 2017	17.15	17.40	17.05	17.20	258,393	+0.05(+0.29%)
Jan 24, 2017	17.10	17.25	17.00	17.15	140,119	+0.15(+0.88%)
Jan 23, 2017	16.95	17.12	16.65	17.00	140,610	+0.10(+0.59%)
Jan 20, 2017	16.75	17.05	16.55	16.90	215,543	+0.20(+1.20%)
Jan 19, 2017	17.25	17.25	16.70	16.70	234,622	-0.65(-3.75%)
Jan 18, 2017	17.40	17.40	17.07	17.35	206,164	+0.10(+0.58%)
Jan 17, 2017	17.45	17.65	17.25	17.25	189,756	-0.20(-1.15%)
Jan 13, 2017		17.45	17.45	17.45	0	-0.35(-1.97%)
Jan 12, 2017	18.00	18.19	17.75	17.80	206,595	-0.30(-1.66%)
Jan 11, 2017	17.85	18.10	17.50	18.10	265,242	+0.15(+0.84%)
Jan 10, 2017	17.30	17.95	17.30	17.95	158,631	+0.60(+3.46%)
Jan 09, 2017	17.60	17.70	17.30	17.35	228,008	-0.40(-2.25%)
Jan 06, 2017	18.10	18.15	17.65	17.75	193,944	-0.40(-2.20%)
Jan 05, 2017	18.45	18.45	18.00	18.15	205,035	-0.40(-2.16%)
Jan 04, 2017	18.10	18.60	18.00	18.55	319,781	+0.45(+2.49%)
Jan 03, 2017	18.55	18.70	18.05	18.10	243,174	-0.20(-1.09%)
Dec 30, 2016		18.30	18.30	18.30	0	-0.15(-0.81%)
Dec 29, 2016	18.30	18.70	18.30	18.45	192,586	+0.15(+0.82%)
Dec 28, 2016	18.25	18.45	18.15	18.30	153,186	+0.10(+0.55%)
Dec 27, 2016	18.15	18.50	18.15	18.20	126,410	-0.05(-0.27%)
Dec 23, 2016		18.25	18.25	18.25	0	+0.10(+0.55%)
Dec 22, 2016	18.10	18.43	17.90	18.15	304,675	+0.00(+0.00%)
Dec 21, 2016	17.90	18.30	17.85	18.15	461,971	+0.30(+1.68%)
Dec 20, 2016	17.75	18.80	17.25	17.85	1,677,415	-0.90(-4.80%)
Dec 19, 2016	19.05	19.25	18.55	18.75	189,777	-0.15(-0.79%)
Dec 16, 2016	18.95	19.43	18.85	18.90	824,937	+0.00(+0.00%)
Dec 15, 2016	19.00	19.30	18.85	18.90	191,557	-0.15(-0.79%)
Dec 14, 2016	19.10	19.40	19.00	19.05	148,729	-0.15(-0.78%)
Dec 13, 2016	19.10	19.32	19.00	19.20	180,937	+0.05(+0.26%)
Dec 12, 2016	19.35	19.45	18.90	19.15	173,973	-0.30(-1.54%)
Dec 09, 2016	19.65	19.65	19.15	19.45	254,171	-0.05(-0.26%)
Dec 08, 2016	18.45	19.55	18.25	19.50	506,222	+1.15(+6.27%)
Dec 07, 2016	18.20	18.40	17.85	18.35	185,200	+0.30(+1.66%)
Dec 06, 2016	18.10	18.12	17.55	18.05	240,552	-0.05(-0.28%)
Dec 05, 2016	17.55	18.15	17.45	18.10	319,546	+0.65(+3.72%)
Dec 02, 2016	17.40	17.60	17.10	17.45	198,505	-0.05(-0.29%)
Dec 01, 2016	16.95	17.50	16.50	17.50	170,244	+0.50(+2.94%)
Nov 30, 2016	17.30	17.30	16.80	17.00	146,329	-0.30(-1.73%)
Nov 29, 2016	17.20	17.40	17.20	17.30	168,461	+0.20(+1.17%)
Nov 28, 2016	17.30	17.30	16.95	17.10	137,280	-0.30(-1.72%)
Nov 25, 2016	17.35	17.45	17.23	17.40	44,347	-0.05(-0.29%)
Nov 23, 2016		17.45	17.45	17.45	0	+0.20(+1.16%)
Nov 22, 2016	17.00	17.35	16.90	17.25	144,256	+0.35(+2.07%)
Nov 21, 2016	16.80	17.00	16.65	16.90	132,546	+0.10(+0.60%)
Nov 18, 2016	16.80	16.85	16.45	16.80	596,956	+0.10(+0.60%)
Nov 17, 2016	16.60	16.90	16.40	16.70	236,850	+0.15(+0.91%)
Nov 16, 2016	16.45	16.85	16.25	16.55	212,399	+0.10(+0.61%)
Nov 15, 2016	16.65	16.65	15.75	16.45	200,263	-0.30(-1.79%)
Nov 14, 2016	16.80	16.90	16.20	16.75	206,078	+0.10(+0.60%)
Nov 11, 2016	16.55	16.90	16.50	16.65	388,719	+0.15(+0.91%)
Nov 10, 2016	16.25	16.55	16.25	16.50	274,793	+0.35(+2.17%)
Nov 09, 2016	15.35	16.20	14.90	16.15	238,853	+0.60(+3.86%)
Nov 08, 2016	15.50	15.65	15.50	15.55	155,812	-0.15(-0.96%)
Nov 07, 2016	15.65	15.85	15.55	15.70	151,373	+0.15(+0.96%)
Nov 04, 2016	15.50	15.70	15.50	15.55	207,880	+0.00(+0.00%)
Nov 03, 2016	15.50	15.75	15.45	15.55	195,480	+0.05(+0.32%)
Nov 02, 2016	15.75	15.95	15.50	15.50	201,645	-0.25(-1.59%)

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.