Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.96	19.16	18.94	18.97	1,248,706	+0.07(+0.38%)
Jan 30, 2017	18.96	19.06	18.87	18.90	628,796	-0.08(-0.45%)
Jan 27, 2017	19.19	19.22	18.89	18.98	661,971	-0.16(-0.85%)
Jan 26, 2017	19.27	19.41	19.10	19.15	851,353	-0.12(-0.64%)
Jan 25, 2017	19.41	19.45	19.19	19.27	764,322	-0.22(-1.11%)
Jan 24, 2017	19.52	19.64	19.35	19.49	1,206,233	-0.09(-0.47%)
Jan 23, 2017	19.30	19.60	19.19	19.58	1,075,380	+0.33(+1.73%)
Jan 20, 2017	19.06	19.32	19.06	19.24	662,559	+0.13(+0.68%)
Jan 19, 2017	19.22	19.22	19.01	19.11	948,280	-0.23(-1.21%)
Jan 18, 2017	19.33	19.50	19.26	19.35	812,871	-0.04(-0.20%)
Jan 17, 2017	19.37	19.49	19.24	19.39	1,283,116	+0.05(+0.24%)
Jan 13, 2017		19.34	19.34	19.34	0	+0.06(+0.30%)
Jan 12, 2017	19.01	19.29	18.88	19.28	1,223,235	+0.37(+1.97%)
Jan 11, 2017	19.04	19.14	18.87	18.91	1,400,569	-0.10(-0.55%)
Jan 10, 2017	19.38	19.38	19.02	19.02	1,246,535	-0.36(-1.85%)
Jan 09, 2017	19.45	19.52	19.24	19.38	1,455,196	+0.03(+0.17%)
Jan 06, 2017	19.51	19.67	19.32	19.34	1,562,123	-0.25(-1.27%)
Jan 05, 2017	19.45	19.66	19.26	19.59	2,064,509	+0.05(+0.27%)
Jan 04, 2017	19.23	19.56	19.04	19.54	2,741,361	+0.67(+3.56%)
Jan 03, 2017	19.00	19.05	18.74	18.87	1,350,847	-0.13(-0.69%)
Dec 30, 2016		19.00	19.00	19.00	0	+0.22(+1.18%)
Dec 29, 2016	18.40	18.79	18.35	18.77	1,728,426	+0.39(+2.13%)
Dec 28, 2016	18.37	18.48	18.15	18.38	1,317,104	+0.03(+0.14%)
Dec 27, 2016	18.31	18.51	18.27	18.36	992,811	+0.08(+0.42%)
Dec 23, 2016		18.28	18.28	18.28	0	+0.06(+0.32%)
Dec 22, 2016	18.22	18.34	18.08	18.22	1,892,995	-0.05(-0.28%)
Dec 21, 2016	18.66	18.87	18.24	18.27	2,333,024	-0.36(-1.94%)
Dec 20, 2016	18.60	18.84	18.52	18.64	1,408,942	+0.01(+0.03%)
Dec 19, 2016	18.56	18.83	18.49	18.63	1,292,706	+0.23(+1.26%)
Dec 16, 2016	18.03	18.51	18.03	18.40	4,113,365	+0.55(+3.07%)
Dec 15, 2016	18.05	18.26	17.80	17.85	1,566,405	-0.25(-1.36%)
Dec 14, 2016	18.94	18.94	18.09	18.09	2,831,715	-0.73(-3.88%)
Dec 13, 2016	19.01	19.02	18.68	18.82	2,465,476	-0.09(-0.48%)
Dec 12, 2016	18.78	19.02	18.73	18.91	1,554,952	+0.03(+0.17%)
Dec 09, 2016	18.83	19.27	18.83	18.88	1,440,660	+0.01(+0.07%)
Dec 08, 2016	18.60	19.06	18.43	18.87	1,888,207	+0.08(+0.41%)
Dec 07, 2016	18.51	18.84	18.51	18.79	1,408,936	+0.36(+1.96%)
Dec 06, 2016	18.35	18.53	18.26	18.43	1,004,293	+0.09(+0.49%)
Dec 05, 2016	18.16	18.36	17.98	18.34	1,184,913	+0.17(+0.92%)
Dec 02, 2016	18.00	18.43	18.00	18.17	1,026,905	+0.32(+1.77%)
Dec 01, 2016	18.09	18.11	17.74	17.85	1,310,205	-0.41(-2.23%)
Nov 30, 2016	18.47	18.49	18.16	18.26	1,264,452	-0.41(-2.18%)
Nov 29, 2016	18.51	18.80	18.51	18.67	1,131,234	+0.11(+0.59%)
Nov 28, 2016	18.54	18.69	18.49	18.56	1,278,219	+0.04(+0.21%)
Nov 25, 2016	18.50	18.71	18.45	18.52	749,214	+0.15(+0.81%)
Nov 23, 2016		18.37	18.37	18.37	0	-0.05(-0.25%)
Nov 22, 2016	18.18	18.51	18.15	18.42	1,693,019	+0.34(+1.86%)
Nov 21, 2016	18.02	18.30	17.94	18.08	1,661,656	+0.14(+0.76%)
Nov 18, 2016	17.85	17.97	17.81	17.94	1,168,511	+0.10(+0.54%)
Nov 17, 2016	17.98	18.09	17.78	17.85	1,269,095	-0.10(-0.54%)
Nov 16, 2016	17.96	18.14	17.83	17.94	1,003,579	+0.00(+0.00%)
Nov 15, 2016	18.18	18.37	17.86	17.94	1,317,095	-0.11(-0.61%)
Nov 14, 2016	17.71	18.12	17.55	18.05	1,565,400	+0.31(+1.75%)
Nov 11, 2016	17.60	18.15	17.60	17.74	2,172,792	+0.16(+0.92%)
Nov 10, 2016	18.21	18.28	17.01	17.58	4,184,378	-0.70(-3.81%)
Nov 09, 2016	18.62	18.80	18.21	18.28	1,628,808	-0.89(-4.65%)
Nov 08, 2016	18.92	19.23	18.87	19.17	1,612,539	+0.21(+1.09%)
Nov 07, 2016	18.95	19.03	18.78	18.96	1,073,120	+0.30(+1.63%)
Nov 04, 2016	18.61	18.79	18.47	18.66	1,498,677	+0.06(+0.35%)
Nov 03, 2016	18.56	18.68	18.43	18.60	1,737,534	+0.02(+0.10%)
Nov 02, 2016	19.15	19.18	18.55	18.58	1,832,398	-0.55(-2.87%)

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.