Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.40	17.15	16.10	17.15	476,832	+0.75(+4.57%)
Jan 30, 2017	16.50	16.70	16.35	16.40	642,844	-0.25(-1.50%)
Jan 27, 2017	17.05	17.05	16.45	16.65	413,950	-0.25(-1.48%)
Jan 26, 2017	16.90	17.50	16.85	16.90	359,618	+0.00(+0.00%)
Jan 25, 2017	16.85	17.14	16.75	16.90	624,536	+0.15(+0.90%)
Jan 24, 2017	16.85	17.05	16.65	16.75	546,767	-0.05(-0.30%)
Jan 23, 2017	17.05	17.45	16.45	16.80	611,919	-0.30(-1.75%)
Jan 20, 2017	17.10	17.50	17.00	17.10	548,321	+0.00(+0.00%)
Jan 19, 2017	17.60	17.80	16.85	17.10	677,643	-0.50(-2.84%)
Jan 18, 2017	18.05	18.20	17.40	17.60	523,224	-0.40(-2.22%)
Jan 17, 2017	18.40	18.60	17.95	18.00	335,223	-0.60(-3.23%)
Jan 13, 2017		18.60	18.60	18.60	0	+0.00(+0.00%)
Jan 12, 2017	19.25	19.25	18.45	18.60	942,731	-0.70(-3.63%)
Jan 11, 2017	20.45	20.45	18.90	19.30	844,818	-1.20(-5.85%)
Jan 10, 2017	20.25	21.55	20.00	20.50	776,881	+0.25(+1.23%)
Jan 09, 2017	20.40	20.45	19.85	20.25	374,578	-0.15(-0.74%)
Jan 06, 2017	20.80	20.80	20.35	20.40	286,139	-0.30(-1.45%)
Jan 05, 2017	21.35	21.35	20.20	20.70	290,265	-0.65(-3.04%)
Jan 04, 2017	20.10	21.35	20.10	21.35	442,414	+1.35(+6.75%)
Jan 03, 2017	20.95	20.95	19.55	20.00	478,105	-0.70(-3.38%)
Dec 30, 2016		20.70	20.70	20.70	0	-0.25(-1.19%)
Dec 29, 2016	20.65	21.12	20.65	20.95	288,835	+0.30(+1.45%)
Dec 28, 2016	20.85	20.85	20.35	20.65	301,780	-0.05(-0.24%)
Dec 27, 2016	20.50	20.95	20.30	20.70	199,872	+0.20(+0.98%)
Dec 23, 2016		20.50	20.50	20.50	0	+0.00(+0.00%)
Dec 22, 2016	20.70	20.85	20.45	20.50	308,809	-0.10(-0.49%)
Dec 21, 2016	20.70	20.85	20.30	20.60	208,176	-0.05(-0.24%)
Dec 20, 2016	20.80	21.30	20.65	20.65	251,632	+0.00(+0.00%)
Dec 19, 2016	21.05	21.35	20.55	20.65	234,055	-0.25(-1.20%)
Dec 16, 2016	21.15	21.35	20.75	20.90	1,930,971	-0.20(-0.95%)
Dec 15, 2016	20.60	21.20	20.35	21.10	461,183	+0.55(+2.68%)
Dec 14, 2016	21.05	21.35	20.45	20.55	265,399	-0.50(-2.38%)
Dec 13, 2016	20.85	21.35	20.65	21.05	579,303	+0.50(+2.43%)
Dec 12, 2016	20.10	20.85	20.10	20.55	435,548	+0.50(+2.49%)
Dec 09, 2016	20.00	20.45	19.86	20.05	327,522	+0.20(+1.01%)
Dec 08, 2016	19.75	20.32	19.70	19.85	434,551	+0.15(+0.76%)
Dec 07, 2016	19.30	20.00	19.05	19.70	322,209	+0.40(+2.07%)
Dec 06, 2016	19.40	20.02	19.03	19.30	692,728	+0.00(+0.00%)
Dec 05, 2016	18.60	19.35	18.60	19.30	514,397	+0.90(+4.89%)
Dec 02, 2016	18.50	18.70	18.25	18.40	272,530	-0.15(-0.81%)
Dec 01, 2016	19.40	19.60	18.50	18.55	598,318	-0.75(-3.89%)
Nov 30, 2016	19.30	19.48	19.05	19.30	313,752	+0.10(+0.52%)
Nov 29, 2016	19.30	19.45	19.05	19.20	391,347	-0.10(-0.52%)
Nov 28, 2016	19.75	19.95	19.27	19.30	311,456	-0.55(-2.77%)
Nov 25, 2016	19.55	19.95	19.45	19.85	158,781	+0.40(+2.06%)
Nov 23, 2016		19.45	19.45	19.45	0	-0.20(-1.02%)
Nov 22, 2016	19.70	19.88	19.25	19.65	337,085	+0.00(+0.00%)
Nov 21, 2016	19.25	19.70	19.00	19.65	368,181	+0.40(+2.08%)
Nov 18, 2016	18.80	19.77	18.50	19.25	497,630	+0.60(+3.22%)
Nov 17, 2016	19.45	19.65	18.50	18.65	608,219	-0.60(-3.12%)
Nov 16, 2016	19.50	19.73	18.70	19.25	926,696	-0.25(-1.28%)
Nov 15, 2016	19.75	19.75	19.20	19.50	883,255	-0.25(-1.27%)
Nov 14, 2016	20.00	20.69	19.60	19.75	649,609	-0.10(-0.50%)
Nov 11, 2016	19.60	20.48	19.15	19.85	675,011	+0.20(+1.02%)
Nov 10, 2016	22.60	22.85	19.30	19.65	1,118,381	-2.95(-13.05%)
Nov 09, 2016	20.90	22.60	20.61	22.60	741,291	+1.50(+7.11%)
Nov 08, 2016	17.35	21.48	16.77	21.10	2,102,522	+0.85(+4.20%)
Nov 07, 2016	19.50	20.40	19.30	20.25	610,388	+0.40(+2.02%)
Nov 04, 2016	19.05	20.45	19.05	19.85	582,197	+0.75(+3.93%)
Nov 03, 2016	19.55	19.84	18.70	19.10	379,636	-0.50(-2.55%)
Nov 02, 2016	19.70	20.23	19.35	19.60	316,804	-0.10(-0.51%)

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.