Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.45	20.70	19.30	20.50	668,386	+0.90(+4.59%)
Jan 30, 2017	20.20	21.00	19.50	19.60	483,348	-0.60(-2.97%)
Jan 27, 2017	20.95	20.95	19.65	20.20	753,365	-0.75(-3.58%)
Jan 26, 2017	21.15	21.25	20.50	20.95	443,441	-0.20(-0.95%)
Jan 25, 2017	21.05	21.30	20.70	21.15	429,707	+0.30(+1.44%)
Jan 24, 2017	20.80	21.25	20.50	20.85	521,530	+0.15(+0.72%)
Jan 23, 2017	21.05	21.25	20.30	20.70	776,759	-0.30(-1.43%)
Jan 20, 2017	20.75	21.25	20.70	21.00	617,727	+0.30(+1.45%)
Jan 19, 2017	21.15	21.55	20.60	20.70	462,329	-0.40(-1.90%)
Jan 18, 2017	20.60	21.10	20.40	21.10	572,459	+0.60(+2.93%)
Jan 17, 2017	21.25	21.45	20.40	20.50	480,333	-0.90(-4.21%)
Jan 13, 2017		21.40	21.40	21.40	0	+0.60(+2.88%)
Jan 12, 2017	20.55	21.10	20.00	20.80	431,448	+0.05(+0.24%)
Jan 11, 2017	21.30	21.45	20.30	20.75	576,397	-0.60(-2.81%)
Jan 10, 2017	21.40	21.65	20.85	21.35	483,759	+0.05(+0.23%)
Jan 09, 2017	21.45	21.60	20.70	21.30	488,308	+0.15(+0.71%)
Jan 06, 2017	20.95	21.50	20.80	21.15	551,185	+0.40(+1.93%)
Jan 05, 2017	20.45	21.05	20.10	20.75	562,783	+0.25(+1.22%)
Jan 04, 2017	19.65	20.60	19.60	20.50	494,625	+1.00(+5.13%)
Jan 03, 2017	18.90	19.70	18.85	19.50	628,765	+0.70(+3.72%)
Dec 30, 2016		18.80	18.80	18.80	0	+0.45(+2.45%)
Dec 29, 2016	18.25	18.55	18.05	18.35	298,536	+0.20(+1.10%)
Dec 28, 2016	18.45	18.75	18.05	18.15	397,890	-0.20(-1.09%)
Dec 27, 2016	18.10	19.00	17.85	18.35	378,835	+0.20(+1.10%)
Dec 23, 2016		18.15	18.15	18.15	0	+0.00(+0.00%)
Dec 22, 2016	18.40	18.70	17.90	18.15	503,471	-0.35(-1.89%)
Dec 21, 2016	18.55	18.95	18.30	18.50	496,743	-0.15(-0.80%)
Dec 20, 2016	18.75	19.00	18.43	18.65	688,094	-0.05(-0.27%)
Dec 19, 2016	19.95	20.25	18.50	18.70	612,657	-1.40(-6.97%)
Dec 16, 2016	21.40	21.40	19.80	20.10	2,437,599	-1.30(-6.07%)
Dec 15, 2016	20.80	21.55	20.60	21.40	479,957	+0.70(+3.38%)
Dec 14, 2016	21.10	21.50	20.30	20.70	560,778	-0.45(-2.13%)
Dec 13, 2016	21.35	21.55	20.80	21.15	847,657	-0.05(-0.24%)
Dec 12, 2016	21.25	21.60	20.65	21.20	413,455	-0.20(-0.93%)
Dec 09, 2016	21.25	22.15	20.98	21.40	368,712	+0.20(+0.94%)
Dec 08, 2016	20.40	21.35	20.30	21.20	439,312	+0.70(+3.41%)
Dec 07, 2016	21.20	21.50	20.00	20.50	508,108	-1.15(-5.31%)
Dec 06, 2016	21.25	21.80	20.85	21.65	371,980	+0.45(+2.12%)
Dec 05, 2016	20.60	21.30	20.45	21.20	383,909	+0.90(+4.43%)
Dec 02, 2016	20.20	20.50	19.85	20.30	434,733	+0.05(+0.25%)
Dec 01, 2016	20.95	21.35	20.20	20.25	519,982	-0.55(-2.64%)
Nov 30, 2016	21.20	21.80	20.60	20.80	509,902	+0.15(+0.73%)
Nov 29, 2016	20.70	21.75	20.55	20.65	1,572,387	+0.05(+0.24%)
Nov 28, 2016	21.20	21.65	20.00	20.60	502,092	-0.57(-2.72%)
Nov 25, 2016	21.80	21.85	21.07	21.18	335,043	-0.52(-2.42%)
Nov 23, 2016		21.70	21.70	21.70	0	+0.90(+4.33%)
Nov 22, 2016	20.75	21.60	20.55	20.80	825,470	+0.40(+1.96%)
Nov 21, 2016	19.75	20.65	19.50	20.40	927,240	-0.90(-4.23%)
Nov 18, 2016	21.25	21.60	21.10	21.30	443,051	+0.05(+0.24%)
Nov 17, 2016	20.35	21.25	19.50	21.25	435,620	+0.85(+4.17%)
Nov 16, 2016	20.65	20.77	20.20	20.40	386,858	-0.45(-2.16%)
Nov 15, 2016	21.40	21.40	20.55	20.85	410,835	-0.55(-2.57%)
Nov 14, 2016	20.90	21.65	20.70	21.40	473,207	+0.65(+3.13%)
Nov 11, 2016	20.45	21.10	20.00	20.75	517,726	+0.15(+0.73%)
Nov 10, 2016	20.10	20.95	20.10	20.60	1,141,750	+0.65(+3.26%)
Nov 09, 2016	19.05	20.40	18.32	19.95	794,387	+1.95(+10.83%)
Nov 08, 2016	17.80	18.30	17.57	18.00	359,748	+0.20(+1.12%)
Nov 07, 2016	17.25	18.00	17.00	17.80	431,927	+0.90(+5.33%)
Nov 04, 2016	16.45	17.43	16.45	16.90	716,596	+0.45(+2.74%)
Nov 03, 2016	17.70	17.70	16.40	16.45	733,747	-1.10(-6.27%)
Nov 02, 2016	17.75	18.20	17.55	17.55	579,356	-0.20(-1.13%)

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.