Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.01	19.01	18.78	18.96	63,554	-0.04(-0.21%)
Jan 30, 2017	18.93	19.07	18.93	19.00	78,727	-0.03(-0.16%)
Jan 27, 2017	18.99	19.06	18.94	19.03	74,348	-0.06(-0.31%)
Jan 26, 2017	19.12	19.14	19.00	19.09	48,502	+0.02(+0.10%)
Jan 25, 2017	19.03	19.11	19.00	19.07	76,516	+0.07(+0.37%)
Jan 24, 2017	18.97	19.07	18.97	19.00	85,962	-0.02(-0.11%)
Jan 23, 2017	19.13	19.39	19.00	19.02	60,793	-0.18(-0.94%)
Jan 20, 2017	19.10	19.27	19.00	19.20	51,517	+0.11(+0.58%)
Jan 19, 2017	18.93	19.15	18.88	19.09	67,364	+0.12(+0.63%)
Jan 18, 2017	19.63	19.76	18.80	18.97	169,638	-0.66(-3.36%)
Jan 17, 2017	19.22	19.81	19.22	19.63	168,524	+0.41(+2.13%)
Jan 16, 2017	18.84	19.38	18.80	19.22	132,041	+0.52(+2.78%)
Jan 13, 2017	18.69	18.71	18.33	18.70	90,280	+0.05(+0.27%)
Jan 12, 2017	18.73	18.73	18.30	18.65	88,058	+0.32(+1.75%)
Jan 11, 2017	18.33	18.43	18.26	18.33	71,153	+0.03(+0.16%)
Jan 10, 2017	18.25	18.35	18.09	18.30	73,294	+0.13(+0.72%)
Jan 09, 2017	18.02	18.28	18.02	18.17	57,936	+0.34(+1.91%)
Jan 06, 2017	18.10	18.18	17.77	17.83	106,215	-0.33(-1.82%)
Jan 05, 2017	18.75	18.80	18.10	18.16	139,591	-0.59(-3.15%)
Jan 04, 2017	18.00	18.79	18.00	18.75	122,119	+0.79(+4.40%)
Jan 03, 2017	17.71	18.18	17.48	17.96	113,970	+0.39(+2.22%)
Dec 30, 2016		17.57	17.57	17.57	0	+0.04(+0.23%)
Dec 29, 2016	17.33	17.58	17.31	17.53	71,446	+0.22(+1.27%)
Dec 28, 2016	17.77	17.80	17.30	17.31	112,810	-0.47(-2.64%)
Dec 23, 2016		17.78	17.78	17.78	0	+0.16(+0.91%)
Dec 22, 2016	17.69	17.75	17.48	17.62	96,802	-0.05(-0.28%)
Dec 21, 2016	17.25	17.74	17.25	17.67	118,337	+0.44(+2.55%)
Dec 20, 2016	17.36	17.41	16.99	17.23	147,510	-0.10(-0.58%)
Dec 19, 2016	17.01	17.61	17.01	17.33	141,442	+0.33(+1.94%)
Dec 16, 2016	16.75	17.00	16.73	17.00	166,703	+0.27(+1.61%)
Dec 15, 2016	16.84	16.96	16.70	16.73	95,065	-0.15(-0.89%)
Dec 14, 2016	16.99	17.04	16.77	16.88	156,485	-0.04(-0.24%)
Dec 13, 2016	16.90	16.98	16.82	16.92	98,443	+0.03(+0.18%)
Dec 12, 2016	17.14	17.15	16.81	16.89	160,182	-0.20(-1.17%)
Dec 09, 2016	17.40	17.62	16.95	17.09	101,005	-0.33(-1.89%)
Dec 08, 2016	16.91	17.57	16.81	17.42	113,550	+0.59(+3.51%)
Dec 07, 2016	16.70	17.02	16.68	16.83	60,720	+0.10(+0.60%)
Dec 06, 2016	17.21	17.22	16.68	16.73	96,389	-0.47(-2.73%)
Dec 05, 2016	17.29	17.30	17.02	17.20	85,083	+0.02(+0.12%)
Dec 02, 2016	16.55	17.34	16.55	17.18	142,045	+0.63(+3.81%)
Dec 01, 2016	16.70	16.72	16.20	16.55	133,375	-0.20(-1.19%)
Nov 30, 2016	17.25	17.26	16.75	16.75	121,267	-0.60(-3.46%)
Nov 29, 2016	17.22	17.47	17.16	17.35	85,507	+0.06(+0.35%)
Nov 28, 2016	17.91	17.92	17.26	17.29	110,405	-0.64(-3.57%)
Nov 25, 2016	18.13	18.13	17.85	17.93	46,485	-0.07(-0.39%)
Nov 24, 2016	18.02	18.10	17.92	18.00	43,723	-0.08(-0.44%)
Nov 23, 2016	17.87	18.24	17.87	18.08	80,887	+0.11(+0.61%)
Nov 22, 2016	18.27	18.27	17.76	17.97	134,849	-0.22(-1.21%)
Nov 21, 2016	18.12	18.31	18.11	18.19	97,301	+0.05(+0.28%)
Nov 18, 2016	18.30	18.48	18.12	18.14	94,678	-0.15(-0.82%)
Nov 17, 2016	18.56	18.62	18.21	18.29	92,455	-0.18(-0.97%)
Nov 16, 2016	18.55	18.88	18.39	18.47	150,232	-0.02(-0.11%)
Nov 15, 2016	17.08	18.52	17.08	18.49	193,287	+1.32(+7.69%)
Nov 14, 2016	18.08	18.30	17.04	17.17	399,961	-1.29(-6.99%)
Nov 11, 2016	19.09	19.22	18.21	18.46	268,803	-1.10(-5.62%)
Nov 10, 2016	20.32	20.39	19.42	19.56	190,889	-0.86(-4.21%)
Nov 09, 2016	20.41	20.83	20.28	20.42	130,897	-0.28(-1.35%)
Nov 08, 2016	20.83	21.01	20.57	20.70	88,600	-0.16(-0.77%)
Nov 07, 2016	20.97	21.16	20.59	20.86	106,184	+0.36(+1.76%)
Nov 04, 2016	20.88	21.09	20.41	20.50	116,211	-0.45(-2.15%)
Nov 03, 2016	21.62	21.71	20.86	20.95	99,852	-0.68(-3.14%)
Nov 02, 2016	22.12	22.18	21.51	21.63	60,216	-0.54(-2.44%)

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.