Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.31	17.75	17.19	17.67	2,898,588	+0.59(+3.45%)
Jan 30, 2017	17.13	17.13	16.51	17.08	3,083,839	-0.24(-1.39%)
Jan 27, 2017	17.52	17.63	17.15	17.32	2,547,989	-0.37(-2.09%)
Jan 26, 2017	18.08	18.37	17.67	17.69	2,142,610	-0.24(-1.34%)
Jan 25, 2017	17.35	17.95	17.26	17.93	2,797,875	+0.59(+3.40%)
Jan 24, 2017	17.47	17.56	16.91	17.34	3,163,003	+0.02(+0.12%)
Jan 23, 2017	17.88	17.90	16.87	17.32	4,358,692	-0.74(-4.10%)
Jan 20, 2017	18.32	18.54	17.96	18.06	3,339,387	+0.05(+0.28%)
Jan 19, 2017	18.08	18.18	17.83	18.01	5,262,499	-0.02(-0.11%)
Jan 18, 2017	18.19	18.43	17.98	18.03	3,623,649	-0.44(-2.38%)
Jan 17, 2017	18.13	18.58	17.93	18.47	2,183,464	+0.44(+2.44%)
Jan 13, 2017		18.03	18.03	18.03	0	-0.22(-1.21%)
Jan 12, 2017	18.80	18.87	18.04	18.25	2,341,090	-0.29(-1.56%)
Jan 11, 2017	18.53	18.84	18.30	18.54	2,958,442	+0.13(+0.71%)
Jan 10, 2017	18.99	19.04	18.33	18.41	4,472,104	-0.62(-3.26%)
Jan 09, 2017	18.67	19.07	18.55	19.03	3,830,161	+0.28(+1.49%)
Jan 06, 2017	18.52	18.85	18.31	18.75	1,747,366	+0.26(+1.41%)
Jan 05, 2017	18.52	18.89	18.30	18.49	2,349,164	+0.09(+0.49%)
Jan 04, 2017	17.86	18.78	17.83	18.40	3,483,788	+0.84(+4.78%)
Jan 03, 2017	17.27	17.84	17.06	17.56	3,071,920	+0.68(+4.03%)
Dec 30, 2016		16.88	16.88	16.88	0	+0.10(+0.60%)
Dec 29, 2016	16.49	16.79	16.39	16.78	2,095,262	+0.23(+1.39%)
Dec 28, 2016	16.74	16.87	16.49	16.55	1,302,953	-0.13(-0.78%)
Dec 27, 2016	16.51	16.90	16.51	16.68	1,163,936	+0.26(+1.58%)
Dec 23, 2016		16.42	16.42	16.42	0	-0.24(-1.44%)
Dec 22, 2016	16.92	17.05	16.65	16.66	1,400,824	-0.17(-1.01%)
Dec 21, 2016	16.88	16.98	16.76	16.83	2,013,108	+0.06(+0.36%)
Dec 20, 2016	17.23	17.32	16.74	16.77	1,248,962	-0.08(-0.47%)
Dec 19, 2016	16.95	17.16	16.78	16.85	1,926,627	-0.11(-0.65%)
Dec 16, 2016	17.39	17.43	16.86	16.96	3,633,091	-0.28(-1.62%)
Dec 15, 2016	17.20	17.59	16.94	17.24	2,518,751	-0.14(-0.81%)
Dec 14, 2016	17.87	18.22	17.28	17.38	2,265,672	-1.01(-5.49%)
Dec 13, 2016	18.54	18.57	17.99	18.39	3,645,139	+0.19(+1.04%)
Dec 12, 2016	18.75	19.28	18.08	18.20	5,913,903	+0.14(+0.78%)
Dec 09, 2016	18.76	18.76	18.02	18.06	3,578,716	-0.40(-2.17%)
Dec 08, 2016	18.35	18.60	18.04	18.46	1,996,498	+0.26(+1.43%)
Dec 07, 2016	18.24	18.40	17.95	18.20	2,674,690	-0.07(-0.38%)
Dec 06, 2016	17.88	18.40	17.71	18.27	2,426,575	+0.09(+0.50%)
Dec 05, 2016	17.48	18.33	17.30	18.18	3,703,665	+0.91(+5.27%)
Dec 02, 2016	16.52	17.54	16.18	17.27	3,895,924	+0.31(+1.83%)
Dec 01, 2016	17.69	17.82	16.79	16.96	6,589,054	-0.28(-1.62%)
Nov 30, 2016	15.74	17.36	15.67	17.24	7,186,391	+2.71(+18.65%)
Nov 29, 2016	14.55	14.77	14.18	14.53	3,149,352	-0.55(-3.65%)
Nov 28, 2016	15.98	16.05	15.05	15.08	2,596,203	-0.75(-4.74%)
Nov 25, 2016	15.44	15.85	15.44	15.83	775,818	-0.04(-0.25%)
Nov 23, 2016		15.87	15.87	15.87	0	-0.08(-0.50%)
Nov 22, 2016	16.26	16.47	15.82	15.95	3,428,367	-0.23(-1.42%)
Nov 21, 2016	16.03	16.36	16.03	16.18	4,213,605	+0.53(+3.39%)
Nov 18, 2016	15.94	16.08	15.58	15.65	2,802,727	-0.24(-1.51%)
Nov 17, 2016	16.27	16.48	15.83	15.89	2,130,718	-0.11(-0.69%)
Nov 16, 2016	15.99	16.30	15.81	16.00	3,636,991	-0.14(-0.87%)
Nov 15, 2016	15.84	16.40	15.84	16.14	4,114,078	+0.57(+3.66%)
Nov 14, 2016	15.06	15.59	14.96	15.57	3,831,458	+0.44(+2.91%)
Nov 11, 2016	15.06	15.25	14.61	15.13	2,338,993	-0.17(-1.11%)
Nov 10, 2016	15.23	15.54	14.98	15.30	3,975,104	-0.04(-0.26%)
Nov 09, 2016	14.49	15.47	14.39	15.34	3,219,786	+0.87(+6.01%)
Nov 08, 2016	14.42	14.58	14.11	14.47	3,119,969	-0.08(-0.55%)
Nov 07, 2016	14.74	14.81	14.15	14.55	3,458,694	+0.12(+0.83%)
Nov 04, 2016	14.06	14.60	13.67	14.43	4,375,228	+0.25(+1.76%)
Nov 03, 2016	13.88	14.30	13.80	14.18	2,829,068	+0.40(+2.90%)
Nov 02, 2016	14.05	14.33	13.73	13.78	3,485,347	-0.54(-3.77%)

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.