Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.78	20.21	19.72	20.07	182,681	+0.30(+1.54%)
Jan 30, 2017	20.27	20.27	19.77	19.77	137,058	-0.74(-3.61%)
Jan 27, 2017	20.12	20.56	19.96	20.51	138,119	+0.48(+2.38%)
Jan 26, 2017	20.51	20.51	19.98	20.03	155,177	-0.57(-2.75%)
Jan 25, 2017	20.41	20.72	20.26	20.60	194,447	+0.37(+1.83%)
Jan 24, 2017	19.89	20.32	19.79	20.23	250,630	+0.45(+2.29%)
Jan 23, 2017	19.06	19.78	18.96	19.78	228,005	+0.72(+3.80%)
Jan 20, 2017	19.68	19.88	18.97	19.05	307,756	-0.35(-1.82%)
Jan 19, 2017	18.88	19.61	18.88	19.41	440,654	+0.67(+3.55%)
Jan 18, 2017	18.92	19.04	18.57	18.74	262,393	-0.11(-0.57%)
Jan 17, 2017	19.28	19.28	18.73	18.85	310,270	-0.64(-3.29%)
Jan 13, 2017		19.49	19.49	19.49	0	+0.08(+0.42%)
Jan 12, 2017	20.07	20.07	19.15	19.41	196,697	-0.65(-3.24%)
Jan 11, 2017	20.06	20.19	19.74	20.06	285,578	-0.02(-0.12%)
Jan 10, 2017	19.56	20.10	19.52	20.08	337,469	+0.49(+2.48%)
Jan 09, 2017	19.93	19.93	19.59	19.60	268,868	-0.41(-2.06%)
Jan 06, 2017	19.98	20.29	19.83	20.01	156,348	+0.07(+0.33%)
Jan 05, 2017	20.18	20.26	19.79	19.94	148,209	-0.16(-0.78%)
Jan 04, 2017	20.09	20.23	19.92	20.10	228,651	+0.11(+0.53%)
Jan 03, 2017	19.94	20.16	19.69	19.99	174,940	+0.35(+1.76%)
Dec 30, 2016		19.65	19.65	19.65	0	-0.18(-0.91%)
Dec 29, 2016	20.06	20.15	19.67	19.83	117,330	-0.03(-0.15%)
Dec 28, 2016	20.54	20.68	19.76	19.86	118,318	-0.57(-2.80%)
Dec 27, 2016	20.25	20.85	20.09	20.43	151,274	+0.36(+1.79%)
Dec 23, 2016		20.07	20.07	20.07	0	+0.01(+0.04%)
Dec 22, 2016	20.04	20.19	19.88	20.06	135,122	+0.05(+0.25%)
Dec 21, 2016	20.27	20.29	20.01	20.01	147,214	-0.33(-1.61%)
Dec 20, 2016	20.23	20.71	20.21	20.34	248,588	+0.26(+1.30%)
Dec 19, 2016	19.75	20.13	19.70	20.08	175,935	+0.34(+1.70%)
Dec 16, 2016	19.68	19.97	19.59	19.74	686,826	+0.17(+0.88%)
Dec 15, 2016	18.98	19.62	18.90	19.57	218,565	+0.56(+2.93%)
Dec 14, 2016	18.88	19.14	18.81	19.01	129,307	+0.04(+0.22%)
Dec 13, 2016	19.42	19.62	18.78	18.97	157,579	-0.27(-1.40%)
Dec 12, 2016	19.07	19.38	18.96	19.24	360,788	+0.20(+1.07%)
Dec 09, 2016	19.09	19.17	18.85	19.04	238,680	+0.04(+0.22%)
Dec 08, 2016	18.70	19.00	18.61	19.00	263,930	+0.32(+1.71%)
Dec 07, 2016	19.26	19.55	18.57	18.68	280,527	-1.19(-6.01%)
Dec 06, 2016	19.43	20.01	19.23	19.87	185,608	+0.55(+2.84%)
Dec 05, 2016	18.83	19.34	18.83	19.32	157,766	+0.70(+3.78%)
Dec 02, 2016	18.67	18.78	18.47	18.62	132,141	-0.11(-0.57%)
Dec 01, 2016	18.87	19.17	18.51	18.73	217,925	-0.07(-0.35%)
Nov 30, 2016	19.44	19.44	18.62	18.79	158,086	-0.58(-3.00%)
Nov 29, 2016	19.34	19.37	18.96	19.37	267,111	+0.13(+0.68%)
Nov 28, 2016	19.25	19.37	18.92	19.24	153,828	-0.02(-0.08%)
Nov 25, 2016	19.28	19.33	19.10	19.26	64,051	-0.03(-0.17%)
Nov 23, 2016		19.29	19.29	19.29	0	-0.05(-0.25%)
Nov 22, 2016	18.83	19.34	18.71	19.34	163,255	+0.65(+3.46%)
Nov 21, 2016	18.64	18.69	18.36	18.69	151,030	+0.06(+0.31%)
Nov 18, 2016	18.81	18.81	18.37	18.64	265,503	-0.04(-0.22%)
Nov 17, 2016	18.61	18.84	18.55	18.68	141,326	+0.07(+0.35%)
Nov 16, 2016	18.49	18.64	18.36	18.61	181,461	+0.12(+0.66%)
Nov 15, 2016	18.15	18.51	18.12	18.49	244,919	+0.14(+0.76%)
Nov 14, 2016	17.87	18.45	17.70	18.35	349,151	+0.81(+4.62%)
Nov 11, 2016	16.81	17.61	16.66	17.54	304,050	+0.79(+4.74%)
Nov 10, 2016	16.20	16.87	15.99	16.75	259,635	+0.81(+5.08%)
Nov 09, 2016	14.96	16.03	14.95	15.94	199,405	+0.79(+5.18%)
Nov 08, 2016	14.98	15.41	14.94	15.15	155,374	+0.14(+0.93%)
Nov 07, 2016	15.05	15.28	14.93	15.01	214,383	+0.08(+0.55%)
Nov 04, 2016	15.28	15.42	14.92	14.93	211,676	-0.37(-2.41%)
Nov 03, 2016	14.94	15.43	14.88	15.30	349,494	+0.36(+2.41%)
Nov 02, 2016	15.09	15.48	14.64	14.94	758,634	+0.21(+1.45%)

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.