Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.95	14.80	13.85	14.65	242,049	+0.60(+4.27%)
Jan 30, 2017	14.05	14.15	13.75	14.05	322,279	-0.05(-0.35%)
Jan 27, 2017	14.35	14.35	13.80	14.10	533,565	-0.15(-1.05%)
Jan 26, 2017	14.40	14.75	14.15	14.25	165,890	-0.10(-0.70%)
Jan 25, 2017	15.10	15.36	14.30	14.35	103,217	-0.60(-4.01%)
Jan 24, 2017	15.00	15.00	14.25	14.95	133,104	+0.00(+0.00%)
Jan 23, 2017	15.05	15.30	14.75	14.95	118,854	-0.15(-0.99%)
Jan 20, 2017	15.45	15.55	14.80	15.10	122,913	-0.30(-1.95%)
Jan 19, 2017	15.55	15.75	15.20	15.40	143,402	-0.25(-1.60%)
Jan 18, 2017	16.00	16.80	15.20	15.65	126,648	-0.25(-1.57%)
Jan 17, 2017	16.65	16.65	15.80	15.90	132,400	-0.85(-5.07%)
Jan 13, 2017		16.75	16.75	16.75	0	+0.15(+0.90%)
Jan 12, 2017	16.40	16.70	16.20	16.60	154,118	+0.00(+0.00%)
Jan 11, 2017	17.55	17.55	16.35	16.60	194,118	-1.00(-5.68%)
Jan 10, 2017	17.80	17.80	17.35	17.60	129,343	-0.05(-0.28%)
Jan 09, 2017	17.80	18.00	17.25	17.65	184,548	-0.10(-0.56%)
Jan 06, 2017	17.90	18.18	17.45	17.75	232,541	-0.20(-1.11%)
Jan 05, 2017	17.05	18.60	17.00	17.95	802,500	+1.75(+10.80%)
Jan 04, 2017	15.65	16.30	15.35	16.20	211,893	+0.55(+3.51%)
Jan 03, 2017	16.15	16.35	15.15	15.65	169,395	-0.25(-1.57%)
Dec 30, 2016		15.90	15.90	15.90	0	+0.20(+1.27%)
Dec 29, 2016	15.70	15.80	15.40	15.70	129,786	+0.15(+0.96%)
Dec 28, 2016	15.65	15.80	15.35	15.55	107,819	-0.20(-1.27%)
Dec 27, 2016	16.05	16.37	15.65	15.75	136,217	-0.25(-1.56%)
Dec 23, 2016		16.00	16.00	16.00	0	+0.20(+1.27%)
Dec 22, 2016	16.10	16.25	15.70	15.80	114,224	-0.25(-1.56%)
Dec 21, 2016	16.50	16.85	15.95	16.05	149,031	-0.60(-3.60%)
Dec 20, 2016	16.95	17.20	16.45	16.65	117,062	-0.20(-1.19%)
Dec 19, 2016	17.10	17.55	16.75	16.85	121,231	-0.25(-1.46%)
Dec 16, 2016	16.50	17.40	16.50	17.10	576,543	+0.65(+3.95%)
Dec 15, 2016	17.00	17.50	16.25	16.45	160,213	-0.40(-2.37%)
Dec 14, 2016	17.75	18.00	16.15	16.85	196,904	-0.90(-5.07%)
Dec 13, 2016	18.70	18.80	17.20	17.75	165,448	-0.80(-4.31%)
Dec 12, 2016	18.15	18.65	17.65	18.55	190,297	+0.40(+2.20%)
Dec 09, 2016	17.55	18.45	17.35	18.15	213,613	+0.75(+4.31%)
Dec 08, 2016	16.10	17.50	15.70	17.40	132,089	+1.20(+7.41%)
Dec 07, 2016	16.00	16.30	15.45	16.20	115,219	+0.00(+0.00%)
Dec 06, 2016	15.30	16.57	15.20	16.20	112,715	+1.05(+6.93%)
Dec 05, 2016	15.85	16.00	14.90	15.15	161,518	-0.40(-2.57%)
Dec 02, 2016	15.40	15.80	15.40	15.55	107,917	+0.20(+1.30%)
Dec 01, 2016	17.10	17.50	15.05	15.35	182,028	-1.65(-9.71%)
Nov 30, 2016	17.85	18.20	16.90	17.00	125,158	-0.75(-4.23%)
Nov 29, 2016	18.00	18.30	17.65	17.75	68,558	-0.10(-0.56%)
Nov 28, 2016	18.60	18.60	17.75	17.85	49,850	-0.70(-3.77%)
Nov 25, 2016	18.50	18.65	18.05	18.55	32,142	+0.05(+0.27%)
Nov 23, 2016		18.50	18.50	18.50	0	+0.55(+3.06%)
Nov 22, 2016	18.25	18.55	17.45	17.95	66,156	-0.15(-0.83%)
Nov 21, 2016	18.05	18.45	17.70	18.10	75,901	+0.00(+0.00%)
Nov 18, 2016	18.20	18.35	17.60	18.10	81,619	-0.05(-0.28%)
Nov 17, 2016	18.00	18.20	17.80	18.15	59,147	+0.20(+1.11%)
Nov 16, 2016	18.25	18.55	17.80	17.95	116,521	-0.25(-1.37%)
Nov 15, 2016	18.90	19.15	18.05	18.20	144,941	-0.55(-2.93%)
Nov 14, 2016	18.95	19.30	18.30	18.75	225,120	+0.30(+1.63%)
Nov 11, 2016	16.95	18.60	16.95	18.45	323,179	+1.40(+8.21%)
Nov 10, 2016	16.45	17.25	15.40	17.05	276,743	+1.05(+6.56%)
Nov 09, 2016	14.95	16.43	14.73	16.00	408,835	+1.50(+10.34%)
Nov 08, 2016	14.35	14.85	14.05	14.50	90,774	-0.05(-0.34%)
Nov 07, 2016	14.10	14.60	13.65	14.55	136,603	+0.90(+6.59%)
Nov 04, 2016	12.00	14.65	11.75	13.65	207,954	+0.05(+0.37%)
Nov 03, 2016	15.15	15.15	13.25	13.60	240,627	-1.45(-9.63%)
Nov 02, 2016	15.00	15.70	14.70	15.05	176,015	-0.05(-0.33%)

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.