Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.40	20.30	18.40	20.05	324,485	+0.45(+2.30%)
Jan 30, 2017	18.80	20.05	18.60	19.60	317,673	+0.75(+3.98%)
Jan 27, 2017	19.45	19.45	18.35	18.85	337,538	-0.65(-3.33%)
Jan 26, 2017	20.05	20.25	19.45	19.50	283,199	-0.55(-2.74%)
Jan 25, 2017	20.00	20.50	19.89	20.05	189,925	+0.20(+1.01%)
Jan 24, 2017	18.45	20.30	18.20	19.85	507,562	+0.80(+4.20%)
Jan 23, 2017	19.65	19.65	19.00	19.05	298,404	-0.70(-3.54%)
Jan 20, 2017	19.70	20.04	19.45	19.75	169,579	+0.05(+0.25%)
Jan 19, 2017	20.25	20.41	19.50	19.70	203,997	-0.55(-2.72%)
Jan 18, 2017	20.30	20.30	19.70	20.25	264,548	-0.15(-0.74%)
Jan 17, 2017	19.75	21.30	19.75	20.40	478,092	+0.55(+2.77%)
Jan 13, 2017		19.85	19.85	19.85	0	+0.25(+1.28%)
Jan 12, 2017	19.75	19.85	19.25	19.60	264,340	-0.15(-0.76%)
Jan 11, 2017	20.20	20.55	19.65	19.75	348,287	-0.45(-2.23%)
Jan 10, 2017	19.90	20.65	19.60	20.20	599,460	+0.25(+1.25%)
Jan 09, 2017	19.80	20.20	19.55	19.95	537,065	+0.10(+0.50%)
Jan 06, 2017	20.70	20.95	19.80	19.85	455,438	-0.75(-3.64%)
Jan 05, 2017	22.25	22.90	20.43	20.60	826,235	-2.15(-9.45%)
Jan 04, 2017	22.10	23.10	22.05	22.75	559,530	+0.75(+3.41%)
Jan 03, 2017	21.95	22.40	21.70	22.00	679,649	+0.15(+0.69%)
Dec 30, 2016		21.85	21.85	21.85	0	-0.05(-0.23%)
Dec 29, 2016	21.55	22.05	21.40	21.90	322,108	+0.45(+2.10%)
Dec 28, 2016	21.55	21.75	21.32	21.45	165,827	+0.00(+0.00%)
Dec 27, 2016	21.20	21.70	21.20	21.45	308,004	+0.10(+0.47%)
Dec 23, 2016		21.35	21.35	21.35	0	+0.35(+1.67%)
Dec 22, 2016	22.25	22.25	20.75	21.00	951,082	-1.80(-7.89%)
Dec 21, 2016	23.45	23.45	22.50	22.80	410,019	-0.75(-3.18%)
Dec 20, 2016	23.50	23.80	23.47	23.55	262,720	+0.10(+0.43%)
Dec 19, 2016	24.05	24.35	23.05	23.45	555,735	-0.60(-2.49%)
Dec 16, 2016	24.95	25.20	23.90	24.05	1,367,629	-0.93(-3.70%)
Dec 15, 2016	25.20	25.35	24.85	24.98	217,605	-0.12(-0.50%)
Dec 14, 2016	25.00	25.40	24.85	25.10	375,824	+0.15(+0.60%)
Dec 13, 2016	25.40	25.62	24.60	24.95	564,544	-0.45(-1.77%)
Dec 12, 2016	25.45	25.75	24.88	25.40	614,236	-0.20(-0.78%)
Dec 09, 2016	25.90	26.55	25.40	25.60	502,920	-0.35(-1.35%)
Dec 08, 2016	25.10	26.20	25.10	25.95	796,219	+1.00(+4.01%)
Dec 07, 2016	24.90	25.25	24.50	24.95	446,119	+0.05(+0.20%)
Dec 06, 2016	25.05	25.25	24.70	24.90	436,955	-0.10(-0.40%)
Dec 05, 2016	24.65	25.45	24.30	25.00	644,524	+0.30(+1.21%)
Dec 02, 2016	22.20	25.48	22.05	24.70	1,315,556	+0.15(+0.61%)
Dec 01, 2016	24.60	24.85	24.25	24.55	698,152	-0.25(-1.01%)
Nov 30, 2016	24.50	24.90	23.95	24.80	653,068	+0.25(+1.02%)
Nov 29, 2016	24.00	24.80	23.95	24.55	620,501	+0.45(+1.87%)
Nov 28, 2016	25.10	25.10	23.90	24.10	427,284	-0.95(-3.79%)
Nov 25, 2016	24.95	25.20	24.80	25.05	75,743	+0.10(+0.40%)
Nov 23, 2016		24.95	24.95	24.95	0	-0.05(-0.20%)
Nov 22, 2016	24.55	25.20	24.18	25.00	272,133	+0.55(+2.25%)
Nov 21, 2016	24.55	24.65	24.35	24.45	188,449	-0.10(-0.41%)
Nov 18, 2016	24.55	24.95	23.85	24.55	293,924	-0.30(-1.21%)
Nov 17, 2016	24.85	25.05	24.55	24.85	284,368	-0.05(-0.20%)
Nov 16, 2016	24.90	25.25	24.80	24.90	333,002	+0.05(+0.20%)
Nov 15, 2016	24.75	25.00	24.10	24.85	308,066	+0.00(+0.00%)
Nov 14, 2016	24.65	25.60	24.65	24.85	433,038	+0.35(+1.43%)
Nov 11, 2016	24.15	24.57	23.70	24.50	411,595	+0.40(+1.66%)
Nov 10, 2016	24.30	24.90	24.05	24.10	426,531	+0.10(+0.42%)
Nov 09, 2016	22.95	24.05	22.02	24.00	415,394	+0.80(+3.45%)
Nov 08, 2016	23.25	23.55	22.85	23.20	250,677	-0.10(-0.43%)
Nov 07, 2016	23.80	23.80	23.20	23.30	280,534	-0.05(-0.21%)
Nov 04, 2016	23.55	23.70	23.23	23.35	379,980	+0.15(+0.65%)
Nov 03, 2016	23.95	24.51	23.10	23.20	1,048,249	+0.50(+2.20%)
Nov 02, 2016	22.30	22.95	22.20	22.70	504,034	+0.40(+1.79%)

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.