Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.79	18.95	18.61	18.84	1,275,688	+0.00(+0.00%)
Jan 30, 2017	18.79	18.87	18.46	18.84	470,363	-0.14(-0.73%)
Jan 27, 2017	19.12	19.12	18.70	18.98	454,873	-0.06(-0.29%)
Jan 26, 2017	19.09	19.09	18.82	19.04	351,408	+0.00(+0.00%)
Jan 25, 2017	19.23	19.48	18.79	19.04	431,106	+0.03(+0.15%)
Jan 24, 2017	18.73	19.12	18.62	19.01	542,186	+0.39(+2.08%)
Jan 23, 2017	18.70	18.84	18.29	18.62	565,602	-0.08(-0.44%)
Jan 20, 2017	18.90	19.01	18.65	18.70	597,214	-0.14(-0.73%)
Jan 19, 2017	18.93	19.04	18.65	18.84	662,175	-0.06(-0.29%)
Jan 18, 2017	18.59	19.09	18.37	18.90	545,778	+0.30(+1.63%)
Jan 17, 2017	18.98	19.12	18.57	18.59	582,137	-0.36(-1.90%)
Jan 13, 2017		18.95	18.95	18.95	0	+0.36(+1.93%)
Jan 12, 2017	18.79	18.91	18.32	18.59	594,442	-0.28(-1.46%)
Jan 11, 2017	19.01	19.02	18.62	18.87	798,103	-0.03(-0.15%)
Jan 10, 2017	18.79	19.15	18.70	18.90	749,776	+0.14(+0.74%)
Jan 09, 2017	18.70	18.98	18.51	18.76	1,109,676	+0.11(+0.59%)
Jan 06, 2017	18.62	18.65	18.18	18.65	6,528,290	+0.08(+0.45%)
Jan 05, 2017	18.04	18.90	17.99	18.57	2,194,709	-0.72(-3.72%)
Jan 04, 2017	18.90	19.34	18.84	19.28	328,257	+0.50(+2.65%)
Jan 03, 2017	19.01	19.06	18.48	18.79	360,273	+0.06(+0.29%)
Dec 30, 2016		18.73	18.73	18.73	0	-0.11(-0.59%)
Dec 29, 2016	18.62	18.87	18.54	18.84	319,202	+0.25(+1.34%)
Dec 28, 2016	18.98	18.98	18.54	18.59	253,179	-0.30(-1.61%)
Dec 27, 2016	18.90	19.28	18.76	18.90	445,912	-0.06(-0.29%)
Dec 23, 2016		18.95	18.95	18.95	0	+0.22(+1.18%)
Dec 22, 2016	18.90	18.90	18.54	18.73	284,343	-0.22(-1.17%)
Dec 21, 2016	18.79	18.98	18.40	18.95	446,259	+0.11(+0.59%)
Dec 20, 2016	18.31	18.92	18.16	18.84	904,636	+0.72(+3.97%)
Dec 19, 2016	17.48	18.18	17.43	18.12	753,121	+0.64(+3.66%)
Dec 16, 2016	17.40	17.50	17.11	17.48	891,243	+0.21(+1.23%)
Dec 15, 2016	16.58	17.30	16.36	17.27	632,120	+0.80(+4.85%)
Dec 14, 2016	16.44	17.00	16.42	16.47	1,035,237	+0.40(+2.49%)
Dec 13, 2016	15.88	16.10	15.67	16.07	650,352	+0.32(+2.03%)
Dec 12, 2016	15.94	15.99	15.59	15.75	264,345	-0.16(-1.00%)
Dec 09, 2016	16.02	16.10	15.84	15.91	276,433	-0.08(-0.50%)
Dec 08, 2016	16.07	16.23	15.64	15.99	572,382	+0.05(+0.33%)
Dec 07, 2016	15.51	16.04	15.51	15.94	398,002	+0.45(+2.93%)
Dec 06, 2016	15.48	15.62	15.32	15.48	464,938	+0.13(+0.87%)
Dec 05, 2016	15.48	15.67	15.32	15.35	378,033	+0.03(+0.17%)
Dec 02, 2016	15.30	15.51	15.27	15.32	617,864	-0.05(-0.35%)
Dec 01, 2016	15.64	15.67	15.30	15.38	195,019	-0.19(-1.20%)
Nov 30, 2016	15.32	15.56	15.13	15.56	222,205	+0.35(+2.28%)
Nov 29, 2016	15.08	15.51	15.06	15.22	237,765	+0.19(+1.24%)
Nov 28, 2016	15.72	15.72	15.03	15.03	279,678	-0.83(-5.21%)
Nov 25, 2016	15.62	15.86	15.48	15.86	67,476	+0.35(+2.23%)
Nov 23, 2016		15.51	15.51	15.51	0	+0.00(+0.00%)
Nov 22, 2016	15.51	15.59	15.46	15.51	261,073	+0.05(+0.34%)
Nov 21, 2016	15.43	15.48	15.24	15.46	213,117	+0.03(+0.17%)
Nov 18, 2016	15.08	15.59	15.08	15.43	250,109	+0.33(+2.19%)
Nov 17, 2016	15.29	15.34	15.02	15.10	188,447	-0.08(-0.52%)
Nov 16, 2016	14.94	15.31	14.91	15.18	256,238	+0.16(+1.05%)
Nov 15, 2016	14.89	15.21	14.78	15.02	333,824	+0.05(+0.35%)
Nov 14, 2016	14.92	15.63	14.76	14.97	683,933	+0.26(+1.79%)
Nov 11, 2016	14.55	14.81	14.36	14.71	329,939	+0.26(+1.82%)
Nov 10, 2016	14.10	15.07	13.81	14.44	396,267	+0.63(+4.58%)
Nov 09, 2016	13.65	14.13	13.39	13.81	521,830	+0.26(+1.95%)
Nov 08, 2016	13.31	13.55	13.12	13.55	155,004	+0.24(+1.78%)
Nov 07, 2016	13.44	14.44	13.23	13.31	177,441	+0.21(+1.61%)
Nov 04, 2016	12.81	13.23	12.81	13.10	177,881	+0.21(+1.64%)
Nov 03, 2016	13.05	13.15	12.86	12.89	95,477	-0.11(-0.81%)
Nov 02, 2016	13.26	13.30	12.97	12.99	91,867	-0.40(-2.95%)

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.