Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.24	18.24	18.01	18.20	2,587	-0.31(-1.67%)
Jan 30, 2017	18.18	18.18	18.18	18.51	6,369	-0.40(-2.11%)
Jan 27, 2017	17.88	18.91	17.88	18.91	685	+0.98(+5.49%)
Jan 26, 2017	17.98	18.24	17.81	17.93	7,119	+0.00(+0.00%)
Jan 25, 2017	18.43	18.99	17.74	17.93	17,016	-0.32(-1.78%)
Jan 24, 2017	18.41	18.47	17.82	18.25	12,147	-0.26(-1.41%)
Jan 23, 2017	18.77	18.93	18.55	18.51	7,357	-0.47(-2.46%)
Jan 20, 2017	19.01	19.34	18.75	18.98	8,198	+0.07(+0.38%)
Jan 19, 2017	18.91	18.91	18.91	18.91	254	+0.14(+0.76%)
Jan 18, 2017	18.99	19.26	18.75	18.77	10,562	-0.17(-0.92%)
Jan 17, 2017	19.01	19.01	18.94	18.94	1,635	-0.11(-0.58%)
Jan 13, 2017		19.05	19.05	19.05	0	-0.54(-2.76%)
Jan 12, 2017	19.00	19.62	19.00	19.59	5,282	+0.48(+2.53%)
Jan 11, 2017	19.49	19.54	18.57	19.11	15,256	-0.67(-3.40%)
Jan 10, 2017	20.17	20.17	19.48	19.78	13,650	-0.30(-1.52%)
Jan 09, 2017	20.50	20.50	19.87	20.08	6,332	-0.48(-2.33%)
Jan 06, 2017	20.08	20.57	19.96	20.56	15,944	+0.67(+3.38%)
Jan 05, 2017	19.69	19.94	19.60	19.89	13,467	+0.10(+0.52%)
Jan 04, 2017	19.72	19.94	19.58	19.79	12,390	+0.17(+0.85%)
Jan 03, 2017	19.46	20.49	19.36	19.62	20,516	+0.44(+2.27%)
Dec 30, 2016		19.19	19.19	19.19	0	+0.71(+3.83%)
Dec 29, 2016	18.92	18.96	18.48	18.48	2,168	-0.42(-2.24%)
Dec 28, 2016	18.65	18.90	18.43	18.90	3,177	+0.20(+1.06%)
Dec 27, 2016	18.52	18.99	18.41	18.70	8,266	+0.19(+1.03%)
Dec 23, 2016		18.51	18.51	18.51	0	-0.06(-0.30%)
Dec 22, 2016	18.34	18.57	18.10	18.57	2,596	+0.06(+0.30%)
Dec 21, 2016	18.51	18.51	18.28	18.51	2,321	-0.06(-0.34%)
Dec 20, 2016	18.05	18.58	17.91	18.58	17,126	+0.67(+3.76%)
Dec 19, 2016	17.23	18.12	17.23	17.90	4,669	-0.04(-0.22%)
Dec 16, 2016	17.68	17.94	17.61	17.94	3,281	+0.26(+1.48%)
Dec 15, 2016	17.68	17.68	17.67	17.68	4,478	-0.02(-0.13%)
Dec 14, 2016	17.74	17.76	17.41	17.71	18,899	+0.23(+1.30%)
Dec 13, 2016	17.28	17.87	17.24	17.48	22,256	+0.20(+1.19%)
Dec 12, 2016	17.22	17.38	17.21	17.27	1,740	-0.09(-0.54%)
Dec 09, 2016	17.36	17.41	17.26	17.37	5,617	+0.12(+0.67%)
Dec 08, 2016	17.21	17.40	17.21	17.25	5,972	+0.11(+0.66%)
Dec 07, 2016	16.48	17.14	16.16	17.14	3,652	+0.55(+3.33%)
Dec 06, 2016	16.95	16.95	16.19	16.59	7,025	-0.27(-1.62%)
Dec 05, 2016	17.21	17.21	16.86	16.86	1,676	-0.09(-0.55%)
Dec 02, 2016	16.90	17.02	16.86	16.95	1,813	+0.01(+0.09%)
Dec 01, 2016	17.21	17.21	16.89	16.94	1,554	-0.33(-1.90%)
Nov 30, 2016	17.21	17.38	17.04	17.27	7,479	+0.11(+0.62%)
Nov 29, 2016	16.78	17.21	16.78	17.16	1,376	+0.30(+1.78%)
Nov 28, 2016	16.67	17.09	16.67	16.86	4,063	+0.21(+1.24%)
Nov 25, 2016	16.66	16.66	16.66	16.66	490	+0.09(+0.55%)
Nov 23, 2016		16.56	16.56	16.56	0	-0.18(-1.08%)
Nov 22, 2016	16.96	16.98	16.43	16.74	1,467	-0.21(-1.25%)
Nov 21, 2016	16.96	16.96	16.96	16.96	455	+0.36(+2.17%)
Nov 18, 2016	16.86	16.98	16.47	16.59	2,742	-0.31(-1.81%)
Nov 17, 2016		17.18	17.18	16.90	1,026	-0.28(-1.64%)
Nov 16, 2016	17.17	17.18	17.17	17.18	669	-0.15(-0.87%)
Nov 15, 2016	16.37	17.33	16.35	17.33	7,291	+0.69(+4.15%)
Nov 14, 2016	16.69	16.69	16.64	16.64	687	+0.29(+1.77%)
Nov 11, 2016	16.38	16.40	16.35	16.35	1,648	+0.12(+0.72%)
Nov 10, 2016	15.80	16.27	15.80	16.23	11,587	+0.51(+3.23%)
Nov 09, 2016	16.00	16.40	15.73	15.73	12,539	-0.28(-1.76%)
Nov 08, 2016	16.46	16.55	15.99	16.01	3,415	-0.62(-3.71%)
Nov 07, 2016	16.04	17.25	16.03	16.62	1,694	+0.52(+3.25%)
Nov 04, 2016	16.09	16.10	16.09	16.10	508	-0.15(-0.92%)
Nov 03, 2016	16.23	16.52	16.23	16.25	3,401	-0.04(-0.24%)
Nov 02, 2016	16.50	16.50	16.29	16.29	787	-0.69(-4.06%)

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.