Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.72	19.00	18.58	18.98	112,896	+0.29(+1.55%)
Jan 30, 2017	18.92	18.92	18.32	18.69	134,554	-0.34(-1.79%)
Jan 27, 2017	18.55	19.08	18.31	19.03	149,607	+0.54(+2.92%)
Jan 26, 2017	19.12	19.33	18.46	18.49	108,940	-0.65(-3.40%)
Jan 25, 2017	19.45	19.60	19.08	19.14	174,581	-0.09(-0.47%)
Jan 24, 2017	19.62	20.00	18.83	19.23	143,904	-0.34(-1.74%)
Jan 23, 2017	19.75	20.00	19.42	19.57	105,550	-0.23(-1.16%)
Jan 20, 2017	19.54	19.91	19.46	19.80	294,629	+0.28(+1.43%)
Jan 19, 2017	19.77	19.77	19.34	19.52	94,317	-0.22(-1.11%)
Jan 18, 2017	19.83	19.91	19.66	19.74	83,580	-0.02(-0.10%)
Jan 17, 2017	19.84	19.95	19.38	19.76	159,862	-0.17(-0.85%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.08(-0.40%)
Jan 12, 2017	20.53	20.54	19.84	20.01	57,317	-0.53(-2.58%)
Jan 11, 2017	20.78	20.86	20.22	20.54	106,452	-0.17(-0.82%)
Jan 10, 2017	19.91	20.75	19.77	20.71	271,224	+0.88(+4.44%)
Jan 09, 2017	19.44	20.25	18.84	19.83	256,399	-0.56(-2.75%)
Jan 06, 2017	20.57	20.60	20.22	20.39	253,902	-0.13(-0.63%)
Jan 05, 2017	20.88	20.91	20.39	20.52	307,482	-0.39(-1.87%)
Jan 04, 2017	21.06	21.15	20.83	20.91	143,674	+0.03(+0.14%)
Jan 03, 2017	21.73	21.73	20.58	20.88	194,148	-0.54(-2.52%)
Dec 30, 2016		21.42	21.42	21.42	0	+0.32(+1.52%)
Dec 29, 2016	20.75	21.32	20.75	21.10	89,517	+0.37(+1.78%)
Dec 28, 2016	20.73	20.77	20.52	20.73	49,016	+0.01(+0.05%)
Dec 27, 2016	20.70	21.34	20.67	20.72	104,713	+0.02(+0.10%)
Dec 23, 2016		20.70	20.70	20.70	0	+0.41(+2.02%)
Dec 22, 2016	20.69	20.69	20.15	20.29	42,050	-0.39(-1.89%)
Dec 21, 2016	20.38	20.84	20.23	20.68	112,733	+0.29(+1.42%)
Dec 20, 2016	20.74	20.99	20.26	20.39	91,666	-0.26(-1.26%)
Dec 19, 2016	21.11	21.25	20.56	20.65	115,691	-0.38(-1.81%)
Dec 16, 2016	21.88	22.24	20.72	21.03	263,006	-1.19(-5.36%)
Dec 15, 2016	22.42	22.52	22.18	22.22	197,743	-0.15(-0.67%)
Dec 14, 2016	22.80	23.10	22.12	22.37	95,867	-0.37(-1.63%)
Dec 13, 2016	23.05	23.19	22.72	22.74	169,575	-0.16(-0.70%)
Dec 12, 2016	22.96	23.36	22.85	22.90	91,008	-0.14(-0.61%)
Dec 09, 2016	22.88	23.18	22.66	23.04	151,649	+0.31(+1.36%)
Dec 08, 2016	22.26	22.92	21.95	22.73	98,504	+0.53(+2.39%)
Dec 07, 2016	22.08	22.23	21.80	22.20	54,115	-0.03(-0.13%)
Dec 06, 2016	22.06	22.31	21.69	22.23	41,857	+0.21(+0.95%)
Dec 05, 2016	21.97	22.39	21.69	22.02	103,781	+0.28(+1.29%)
Dec 02, 2016	22.22	22.44	21.72	21.74	78,644	-0.57(-2.55%)
Dec 01, 2016	23.00	23.24	22.16	22.31	119,590	-0.62(-2.70%)
Nov 30, 2016	22.74	23.00	22.40	22.93	207,117	+0.30(+1.33%)
Nov 29, 2016	22.98	23.15	22.57	22.63	101,852	-0.24(-1.05%)
Nov 28, 2016	23.53	23.63	22.81	22.87	116,672	-0.66(-2.80%)
Nov 25, 2016	23.49	23.72	23.25	23.53	32,963	+0.16(+0.68%)
Nov 23, 2016		23.37	23.37	23.37	0	+0.40(+1.74%)
Nov 22, 2016	23.00	23.08	22.57	22.97	255,446	-0.02(-0.09%)
Nov 21, 2016	22.43	23.00	22.35	22.99	132,815	+0.73(+3.28%)
Nov 18, 2016	22.35	22.43	22.18	22.26	167,955	+0.07(+0.32%)
Nov 17, 2016	22.22	22.53	22.07	22.19	104,450	+0.07(+0.32%)
Nov 16, 2016	22.18	22.69	21.98	22.12	85,484	-0.10(-0.45%)
Nov 15, 2016	22.33	22.49	22.09	22.22	82,227	-0.12(-0.54%)
Nov 14, 2016	22.30	22.78	21.94	22.34	136,447	+0.35(+1.59%)
Nov 11, 2016	21.39	22.13	21.01	21.99	260,074	+0.58(+2.71%)
Nov 10, 2016	21.03	22.06	20.74	21.41	190,670	+0.81(+3.93%)
Nov 09, 2016	19.35	20.63	18.76	20.60	111,435	+1.25(+6.46%)
Nov 08, 2016	19.41	19.70	19.31	19.35	55,032	-0.27(-1.38%)
Nov 07, 2016	19.10	19.70	19.06	19.62	100,751	+0.84(+4.47%)
Nov 04, 2016	18.51	19.07	18.44	18.78	83,507	+0.25(+1.35%)
Nov 03, 2016	18.96	19.10	18.49	18.53	67,069	-0.34(-1.80%)
Nov 02, 2016	18.87	19.24	18.79	18.87	93,845	-0.02(-0.11%)

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.