Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.23	15.61	14.86	15.51	5,878,270	+0.29(+1.89%)
Jan 30, 2017	16.75	16.82	14.91	15.23	9,344,857	-1.86(-10.88%)
Jan 27, 2017	20.62	20.65	16.45	17.08	11,234,404	-3.66(-17.64%)
Jan 26, 2017	20.62	20.80	20.61	20.74	1,223,456	+0.18(+0.90%)
Jan 25, 2017	20.37	20.62	20.25	20.56	961,865	+0.28(+1.38%)
Jan 24, 2017	19.87	20.35	19.70	20.28	979,965	+0.44(+2.22%)
Jan 23, 2017	19.91	20.08	19.59	19.84	1,023,671	-0.14(-0.68%)
Jan 20, 2017	20.22	20.30	19.86	19.98	646,988	-0.08(-0.40%)
Jan 19, 2017	20.27	20.27	19.94	20.06	720,824	-0.18(-0.91%)
Jan 18, 2017	20.26	20.40	20.18	20.24	603,564	-0.24(-1.17%)
Jan 17, 2017	20.69	20.75	20.44	20.48	926,677	-0.04(-0.19%)
Jan 13, 2017		20.52	20.52	20.52	0	-0.12(-0.58%)
Jan 12, 2017	20.86	20.88	20.55	20.64	479,823	-0.09(-0.43%)
Jan 11, 2017	20.34	20.81	20.33	20.73	545,329	+0.41(+2.01%)
Jan 10, 2017	20.58	20.58	20.30	20.32	856,599	-0.30(-1.44%)
Jan 09, 2017	20.80	20.80	20.38	20.62	806,038	-0.21(-1.00%)
Jan 06, 2017	20.79	20.90	20.71	20.82	766,332	+0.04(+0.19%)
Jan 05, 2017	20.96	20.96	20.71	20.78	753,963	+0.01(+0.04%)
Jan 04, 2017	20.79	20.89	20.67	20.78	731,693	+0.10(+0.50%)
Jan 03, 2017	20.62	20.87	20.45	20.67	817,379	+0.26(+1.30%)
Dec 30, 2016		20.41	20.41	20.41	0	-0.05(-0.23%)
Dec 29, 2016	20.32	20.62	20.27	20.46	752,050	+0.07(+0.35%)
Dec 28, 2016	20.61	20.71	20.33	20.38	1,114,739	-0.20(-0.97%)
Dec 27, 2016	20.22	20.82	20.09	20.58	1,886,492	+0.38(+1.86%)
Dec 23, 2016		20.21	20.21	20.21	0	+0.12(+0.60%)
Dec 22, 2016	19.53	20.10	19.48	20.09	1,307,097	+0.56(+2.87%)
Dec 21, 2016	18.97	19.64	18.96	19.53	1,945,111	+0.47(+2.48%)
Dec 20, 2016	19.10	19.20	18.80	19.05	1,456,960	-0.04(-0.21%)
Dec 19, 2016	19.28	19.45	19.02	19.09	1,552,025	-0.18(-0.96%)
Dec 16, 2016	19.07	19.40	18.92	19.28	2,493,066	+0.20(+1.05%)
Dec 15, 2016	18.88	19.30	18.76	19.08	1,878,801	+0.07(+0.38%)
Dec 14, 2016	19.35	19.55	18.94	19.01	1,006,541	-0.54(-2.75%)
Dec 13, 2016	19.30	19.66	19.25	19.54	1,302,524	+0.31(+1.62%)
Dec 12, 2016	19.35	19.37	19.16	19.23	1,528,627	+0.18(+0.97%)
Dec 09, 2016	19.13	19.23	18.93	19.05	923,729	-0.09(-0.46%)
Dec 08, 2016	18.85	19.16	18.63	19.13	866,404	+0.32(+1.70%)
Dec 07, 2016	18.55	18.85	18.36	18.81	1,099,031	+0.15(+0.82%)
Dec 06, 2016	18.82	18.82	18.44	18.66	1,053,527	-0.24(-1.27%)
Dec 05, 2016	19.05	19.16	18.65	18.90	1,120,480	+0.04(+0.21%)
Dec 02, 2016	19.17	19.34	18.82	18.86	1,716,979	-0.41(-2.12%)
Dec 01, 2016	20.02	20.02	19.23	19.27	1,458,011	-0.51(-2.59%)
Nov 30, 2016	19.42	19.94	19.30	19.78	1,932,202	+1.03(+5.47%)
Nov 29, 2016	18.76	19.01	18.51	18.76	1,577,562	-0.21(-1.10%)
Nov 28, 2016	19.39	19.53	18.96	18.97	1,136,671	-0.35(-1.82%)
Nov 25, 2016	19.41	19.52	19.18	19.32	320,727	-0.20(-1.03%)
Nov 23, 2016		19.52	19.52	19.52	0	+0.09(+0.45%)
Nov 22, 2016	18.82	19.62	18.81	19.43	2,514,534	+0.67(+3.59%)
Nov 21, 2016	18.45	18.82	18.45	18.76	1,230,458	+0.59(+3.26%)
Nov 18, 2016	17.96	18.25	17.62	18.16	1,536,711	+0.31(+1.75%)
Nov 17, 2016	18.32	18.43	17.77	17.85	1,350,119	-0.18(-0.98%)
Nov 16, 2016	18.61	18.70	17.96	18.03	1,125,016	-0.58(-3.14%)
Nov 15, 2016	18.29	18.69	18.27	18.61	1,670,480	+0.55(+3.06%)
Nov 14, 2016	18.18	18.25	17.88	18.06	1,707,113	-0.14(-0.79%)
Nov 11, 2016	18.62	18.62	18.15	18.20	1,323,332	-0.60(-3.19%)
Nov 10, 2016	18.38	19.06	18.34	18.81	960,053	+0.44(+2.40%)
Nov 09, 2016	17.71	18.60	17.44	18.37	1,380,608	+0.59(+3.33%)
Nov 08, 2016	17.72	18.01	17.69	17.77	1,093,448	+0.01(+0.05%)
Nov 07, 2016	17.83	18.02	17.69	17.76	1,048,747	+0.15(+0.86%)
Nov 04, 2016	18.06	18.19	17.59	17.61	2,078,256	-0.51(-2.83%)
Nov 03, 2016	18.43	18.72	18.06	18.12	2,678,658	-0.23(-1.25%)
Nov 02, 2016	18.97	18.98	18.17	18.35	3,091,428	-0.87(-4.55%)

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.